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 (%)
Mar 31, 2016 64.09 64.67 62.73 64.47 295,225 +0.24(+0.37%)
Mar 30, 2016 63.88 64.63 62.21 64.23 291,785 +0.53(+0.83%)
Mar 29, 2016 59.69 63.94 59.69 63.70 283,708 +3.93(+6.58%)
Mar 28, 2016 59.50 60.92 59.30 59.77 169,096 +0.56(+0.95%)
Mar 24, 2016 59.54 59.21 59.21 59.21 180,200 -0.42(-0.70%)
Mar 23, 2016 61.83 61.83 59.56 59.63 205,952 -2.20(-3.56%)
Mar 22, 2016 62.26 63.76 60.51 61.83 228,280 -1.10(-1.75%)
Mar 21, 2016 63.92 64.39 62.77 62.93 152,727 -1.38(-2.15%)
Mar 18, 2016 64.59 65.33 64.15 64.31 194,857 +0.14(+0.22%)
Mar 17, 2016 63.02 64.85 62.24 64.17 227,743 +0.84(+1.33%)
Mar 16, 2016 63.58 64.20 62.21 63.33 216,127 -0.70(-1.09%)
Mar 15, 2016 66.42 67.02 63.87 64.03 204,769 -2.60(-3.90%)
Mar 14, 2016 67.23 67.23 65.69 66.63 205,401 -0.56(-0.83%)
Mar 11, 2016 66.54 67.38 65.56 67.19 144,940 +0.93(+1.40%)
Mar 10, 2016 67.72 67.81 66.03 66.26 157,880 -1.03(-1.53%)
Mar 09, 2016 66.97 67.35 65.97 67.29 218,391 +0.57(+0.85%)
Mar 08, 2016 67.56 68.00 66.57 66.72 209,112 -1.35(-1.98%)
Mar 07, 2016 68.55 68.63 67.48 68.07 200,937 -0.79(-1.15%)
Mar 04, 2016 67.78 68.34 66.66 68.86 214,321 +0.87(+1.28%)
Mar 03, 2016 66.83 68.05 64.76 67.99 236,401 +1.04(+1.55%)
Mar 02, 2016 66.04 66.95 65.56 66.95 164,551 +0.80(+1.21%)
Mar 01, 2016 65.41 66.84 65.25 66.15 140,934 +1.05(+1.61%)
Feb 29, 2016 63.88 65.94 63.88 65.10 219,576 +0.97(+1.51%)
Feb 26, 2016 64.27 64.64 63.11 64.13 123,446 +0.12(+0.19%)
Feb 25, 2016 63.32 64.69 62.35 64.01 164,635 +1.05(+1.67%)
Feb 24, 2016 62.75 63.51 62.29 62.96 151,842 -0.42(-0.66%)
Feb 23, 2016 63.29 64.15 62.64 63.38 218,036 +0.26(+0.41%)
Feb 22, 2016 63.48 64.84 62.57 63.12 173,176 +0.52(+0.83%)
Feb 19, 2016 62.73 63.96 62.33 62.60 186,411 -0.22(-0.35%)
Feb 18, 2016 63.73 63.95 61.73 62.82 167,882 -1.00(-1.57%)
Feb 17, 2016 63.43 65.27 63.43 63.82 209,394 +0.85(+1.35%)
Feb 16, 2016 63.33 64.25 61.88 62.97 276,601 +0.03(+0.05%)
Feb 12, 2016 65.94 62.94 62.94 62.94 667,800 +4.17(+7.10%)
Feb 11, 2016 57.44 59.18 56.21 58.77 346,816 +0.72(+1.24%)
Feb 10, 2016 60.05 60.50 57.92 58.05 227,391 -1.46(-2.45%)
Feb 09, 2016 59.18 60.46 58.24 59.51 212,246 +0.23(+0.39%)
Feb 08, 2016 58.86 60.27 57.69 59.28 229,781 +0.16(+0.27%)
Feb 05, 2016 60.74 62.21 58.65 59.12 255,151 -1.62(-2.67%)
Feb 04, 2016 60.66 61.47 59.80 60.74 149,217 +0.08(+0.13%)
Feb 03, 2016 62.16 62.16 59.52 60.66 120,673 -1.38(-2.22%)
Feb 02, 2016 61.67 63.27 61.11 62.04 249,172 +0.06(+0.10%)
Feb 01, 2016 61.52 64.90 60.82 61.98 196,809 +0.24(+0.39%)
Jan 29, 2016 60.06 61.79 59.75 61.74 175,054 +1.64(+2.73%)
Jan 28, 2016 60.93 61.07 59.59 60.10 282,170 -0.40(-0.66%)
Jan 27, 2016 61.78 62.02 60.22 60.50 152,634 -1.34(-2.17%)
Jan 26, 2016 61.25 62.26 61.18 61.84 136,565 +0.63(+1.03%)
Jan 25, 2016 62.00 62.33 61.04 61.21 171,811 -0.68(-1.10%)
Jan 22, 2016 62.81 64.11 62.81 61.89 229,128 -0.32(-0.51%)
Jan 21, 2016 60.17 63.33 59.76 62.21 340,100 +2.28(+3.80%)
Jan 20, 2016 58.10 60.81 56.87 59.93 309,192 +1.04(+1.77%)
Jan 19, 2016 59.78 60.39 57.55 58.89 348,230 -0.21(-0.36%)
Jan 15, 2016 56.60 59.10 59.10 59.10 356,000 +1.13(+1.95%)
Jan 14, 2016 58.12 58.33 55.79 57.97 457,779 -0.03(-0.05%)
Jan 13, 2016 60.95 60.95 57.94 58.00 375,051 -2.56(-4.23%)
Jan 12, 2016 59.81 60.87 58.43 60.56 237,372 +1.10(+1.85%)
Jan 11, 2016 58.73 60.45 58.12 59.46 254,829 +1.17(+2.01%)
Jan 08, 2016 56.77 58.47 56.77 58.29 275,563 +1.67(+2.95%)
Jan 07, 2016 58.41 58.97 56.50 56.62 295,264 -2.68(-4.52%)
Jan 06, 2016 58.40 59.95 58.40 59.30 269,186 +0.38(+0.64%)
Jan 05, 2016 59.80 61.21 58.58 58.92 237,900 -1.02(-1.70%)
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.