Red Robin Gourmet Burgers Inc (NQ: RRGB )

5.710 -0.330 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.64 25.84 25.04 25.07 113,846 -0.91(-3.50%)
Oct 28, 2011 25.85 26.25 25.60 25.98 120,082 +0.05(+0.19%)
Oct 27, 2011 25.53 26.35 24.88 25.93 226,668 +1.00(+4.01%)
Oct 26, 2011 24.99 25.32 24.50 24.93 262,581 +0.37(+1.51%)
Oct 25, 2011 25.05 25.20 24.39 24.56 106,845 -0.65(-2.58%)
Oct 24, 2011 24.46 25.47 24.30 25.21 150,621 +0.83(+3.40%)
Oct 21, 2011 23.97 24.47 23.86 24.38 132,105 +0.85(+3.61%)
Oct 20, 2011 24.00 24.00 23.22 23.53 137,979 -0.58(-2.41%)
Oct 19, 2011 24.19 25.12 23.80 24.11 253,530 -0.08(-0.33%)
Oct 18, 2011 23.53 24.38 23.09 24.19 159,102 +0.72(+3.07%)
Oct 17, 2011 23.57 23.92 23.27 23.47 146,822 -0.44(-1.84%)
Oct 14, 2011 24.19 24.46 23.66 23.91 200,697 +0.16(+0.67%)
Oct 13, 2011 23.83 23.98 23.55 23.75 257,575 -0.24(-1.00%)
Oct 12, 2011 23.61 24.22 23.07 23.99 198,264 +0.26(+1.10%)
Oct 11, 2011 22.68 23.81 22.67 23.73 170,619 +0.94(+4.12%)
Oct 10, 2011 22.77 23.10 22.60 22.79 219,781 +0.38(+1.70%)
Oct 07, 2011 22.95 22.95 22.16 22.41 218,461 -0.49(-2.14%)
Oct 06, 2011 22.72 23.16 22.60 22.90 220,213 +0.06(+0.26%)
Oct 05, 2011 22.62 22.96 22.33 22.84 350,153 +0.31(+1.38%)
Oct 04, 2011 22.25 22.59 21.68 22.53 384,473 +0.09(+0.40%)
Oct 03, 2011 23.83 24.29 22.33 22.44 257,300 -1.65(-6.85%)
Sep 30, 2011 23.97 25.01 23.89 24.09 211,468 -0.20(-0.82%)
Sep 29, 2011 25.15 25.40 23.58 24.29 218,238 -0.38(-1.54%)
Sep 28, 2011 25.70 25.75 24.59 24.67 254,848 -1.15(-4.45%)
Sep 27, 2011 25.87 27.26 25.46 25.82 391,429 +0.44(+1.73%)
Sep 26, 2011 25.24 25.46 24.27 25.38 206,987 +0.21(+0.83%)
Sep 23, 2011 24.07 25.24 23.81 25.17 277,511 +1.04(+4.31%)
Sep 22, 2011 24.37 24.98 23.72 24.13 417,143 -0.88(-3.52%)
Sep 21, 2011 25.74 26.43 24.95 25.01 291,692 -0.79(-3.06%)
Sep 20, 2011 27.49 28.17 25.79 25.80 281,332 -1.56(-5.70%)
Sep 19, 2011 26.29 27.56 26.07 27.36 345,869 +0.57(+2.13%)
Sep 16, 2011 27.22 27.40 26.33 26.79 888,064 -0.65(-2.37%)
Sep 15, 2011 27.67 27.89 26.92 27.44 616,304 +0.05(+0.18%)
Sep 14, 2011 28.71 28.72 26.95 27.39 835,880 -0.97(-3.42%)
Sep 13, 2011 28.13 28.80 27.91 28.36 263,279 +0.21(+0.75%)
Sep 12, 2011 28.21 28.36 27.50 28.15 286,136 -0.47(-1.64%)
Sep 09, 2011 29.02 29.42 28.29 28.62 223,044 -0.47(-1.62%)
Sep 08, 2011 29.83 30.16 28.85 29.09 187,990 -0.85(-2.84%)
Sep 07, 2011 30.74 30.74 29.53 29.94 245,655 -0.50(-1.64%)
Sep 06, 2011 29.53 30.51 29.36 30.44 238,548 -0.02(-0.07%)
Sep 02, 2011 30.44 31.25 30.15 30.46 146,998 -0.56(-1.81%)
Sep 01, 2011 31.29 32.28 30.86 31.02 209,187 -0.18(-0.58%)
Aug 31, 2011 32.27 32.60 30.82 31.20 207,589 -0.76(-2.38%)
Aug 30, 2011 31.59 32.27 31.08 31.96 376,134 +0.20(+0.63%)
Aug 29, 2011 30.18 31.79 30.18 31.76 192,544 +1.88(+6.29%)
Aug 26, 2011 29.56 30.46 29.42 29.88 240,507 +0.07(+0.23%)
Aug 25, 2011 30.80 31.11 29.70 29.81 294,426 -0.81(-2.65%)
Aug 24, 2011 30.38 31.07 29.80 30.62 303,618 +0.07(+0.23%)
Aug 23, 2011 29.06 30.62 28.67 30.55 425,724 +1.61(+5.56%)
Aug 22, 2011 30.02 30.32 28.89 28.94 542,022 -0.15(-0.52%)
Aug 19, 2011 28.88 30.58 28.63 29.09 367,419 -0.27(-0.92%)
Aug 18, 2011 30.59 30.65 29.14 29.36 462,364 -1.92(-6.14%)
Aug 17, 2011 32.78 33.16 30.91 31.28 570,542 -1.46(-4.46%)
Aug 16, 2011 34.64 35.05 32.25 32.74 545,255 -2.28(-6.51%)
Aug 15, 2011 35.48 35.69 34.41 35.02 318,040 -0.33(-0.93%)
Aug 12, 2011 37.59 37.59 33.50 35.35 736,322 +1.50(+4.43%)
Aug 11, 2011 31.63 34.09 31.44 33.85 370,101 +2.35(+7.46%)
Aug 10, 2011 31.88 32.64 31.33 31.50 240,941 -1.07(-3.29%)
Aug 09, 2011 31.75 32.61 29.82 32.57 454,376 +2.87(+9.66%)
Aug 08, 2011 32.05 33.43 29.49 29.70 564,020 -3.11(-9.48%)
Aug 05, 2011 32.54 33.80 31.62 32.81 322,566 +0.61(+1.89%)
Aug 04, 2011 32.97 32.97 32.15 32.20 211,244 -1.11(-3.33%)
Aug 03, 2011 32.39 33.75 32.03 33.31 170,974 +1.02(+3.16%)
Aug 02, 2011 34.81 34.86 32.29 32.29 391,907 -2.58(-7.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.