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 30, 2015 76.83 77.32 74.28 74.89 457,787 -2.26(-2.93%)
Oct 29, 2015 81.65 81.75 75.84 77.15 498,507 -5.48(-6.63%)
Oct 28, 2015 79.92 82.66 79.64 82.63 248,732 +2.68(+3.35%)
Oct 27, 2015 80.90 81.49 79.18 79.95 184,419 -1.24(-1.53%)
Oct 26, 2015 78.82 81.73 78.82 81.19 186,224 +2.13(+2.69%)
Oct 23, 2015 78.18 79.76 77.45 79.06 178,740 +1.91(+2.48%)
Oct 22, 2015 77.43 78.70 76.35 77.15 182,597 +0.05(+0.06%)
Oct 21, 2015 80.16 80.16 76.64 77.10 176,140 -3.06(-3.82%)
Oct 20, 2015 80.80 81.56 79.91 80.16 127,925 -0.95(-1.17%)
Oct 19, 2015 78.89 81.77 78.89 81.11 221,599 +2.21(+2.80%)
Oct 16, 2015 78.06 79.20 77.32 78.90 200,851 +1.07(+1.37%)
Oct 15, 2015 76.60 77.99 75.55 77.83 136,162 +1.60(+2.10%)
Oct 14, 2015 79.03 79.07 75.83 76.23 173,810 -2.91(-3.68%)
Oct 13, 2015 80.14 80.59 78.28 79.14 215,759 -0.92(-1.15%)
Oct 12, 2015 79.62 80.98 79.00 80.06 227,592 +0.78(+0.98%)
Oct 09, 2015 79.96 80.84 78.85 79.28 115,859 -0.68(-0.85%)
Oct 08, 2015 79.07 80.34 78.24 79.96 252,261 +0.58(+0.73%)
Oct 07, 2015 79.04 79.46 77.44 79.38 281,358 +0.29(+0.37%)
Oct 06, 2015 78.54 79.58 78.03 79.09 308,119 +0.40(+0.51%)
Oct 05, 2015 77.61 79.07 76.81 78.69 207,601 +1.51(+1.96%)
Oct 02, 2015 75.90 77.35 74.70 77.18 231,947 +0.64(+0.84%)
Oct 01, 2015 76.35 78.80 76.01 76.54 357,541 +0.80(+1.06%)
Sep 30, 2015 75.31 76.79 74.64 75.74 288,525 +1.20(+1.61%)
Sep 29, 2015 74.83 75.71 73.35 74.54 258,795 -0.35(-0.47%)
Sep 28, 2015 77.23 77.95 73.96 74.89 251,962 -2.62(-3.38%)
Sep 25, 2015 78.56 79.43 77.35 77.51 186,318 -0.60(-0.77%)
Sep 24, 2015 77.88 78.61 76.52 78.11 189,186 -0.01(-0.01%)
Sep 23, 2015 78.18 79.40 77.55 78.12 250,787 +0.05(+0.06%)
Sep 22, 2015 78.02 79.10 77.19 78.07 175,887 -0.64(-0.81%)
Sep 21, 2015 78.68 79.95 77.90 78.71 144,898 +0.50(+0.64%)
Sep 18, 2015 79.83 80.31 77.76 78.21 208,495 -2.47(-3.06%)
Sep 17, 2015 79.63 81.95 79.25 80.68 178,463 +0.79(+0.99%)
Sep 16, 2015 78.96 80.45 78.96 79.89 157,504 +0.65(+0.82%)
Sep 15, 2015 81.63 81.63 78.80 79.24 227,971 -2.21(-2.71%)
Sep 14, 2015 81.96 82.16 80.93 81.45 150,286 -0.33(-0.40%)
Sep 11, 2015 79.49 81.86 78.72 81.78 181,841 +2.96(+3.75%)
Sep 10, 2015 79.40 80.33 78.67 78.82 156,172 -0.73(-0.92%)
Sep 09, 2015 81.98 82.27 79.35 79.55 160,106 -1.09(-1.35%)
Sep 08, 2015 79.87 80.94 78.81 80.64 147,755 +1.91(+2.43%)
Sep 04, 2015 77.81 78.73 78.73 78.73 164,100 -0.23(-0.29%)
Sep 03, 2015 80.33 80.67 77.92 78.96 249,226 -1.32(-1.64%)
Sep 02, 2015 78.73 80.37 77.35 80.28 322,412 +1.55(+1.97%)
Sep 01, 2015 77.36 79.41 77.36 78.73 326,045 -0.06(-0.08%)
Aug 31, 2015 80.52 82.29 78.66 78.79 205,932 -2.31(-2.85%)
Aug 28, 2015 80.12 81.31 79.35 81.10 134,025 +0.76(+0.95%)
Aug 27, 2015 79.41 80.94 78.25 80.34 276,498 +1.28(+1.63%)
Aug 26, 2015 80.16 80.16 77.23 79.06 285,725 +0.11(+0.13%)
Aug 25, 2015 80.38 81.86 78.62 78.95 386,316 -0.21(-0.27%)
Aug 24, 2015 76.27 80.28 74.37 79.16 570,369 -0.99(-1.24%)
Aug 21, 2015 79.39 80.64 78.52 80.15 314,642 -0.47(-0.58%)
Aug 20, 2015 82.00 82.75 80.37 80.62 233,691 -2.49(-3.00%)
Aug 19, 2015 82.98 84.00 81.56 83.11 228,137 +0.09(+0.11%)
Aug 18, 2015 83.41 83.90 82.43 83.02 348,313 -0.13(-0.16%)
Aug 17, 2015 83.38 83.82 82.64 83.15 378,463 -0.59(-0.70%)
Aug 14, 2015 83.47 84.36 82.68 83.74 315,691 -0.14(-0.16%)
Aug 13, 2015 82.47 84.57 80.04 83.88 498,298 +1.50(+1.83%)
Aug 12, 2015 79.18 82.49 79.11 82.37 625,633 +2.22(+2.77%)
Aug 11, 2015 82.98 82.99 76.83 80.15 1,892,878 -8.16(-9.24%)
Aug 10, 2015 89.58 90.53 86.34 88.31 487,175 -0.63(-0.71%)
Aug 07, 2015 88.24 89.14 87.51 88.94 191,359 +0.15(+0.17%)
Aug 06, 2015 92.50 92.83 87.43 88.79 319,707 -4.11(-4.42%)
Aug 05, 2015 93.68 95.00 91.76 92.90 179,535 +0.62(+0.67%)
Aug 04, 2015 91.86 94.38 91.23 92.28 184,035 +0.29(+0.32%)
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.