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 (%)
Apr 30, 2004 29.13 29.28 28.75 28.75 34,400 -0.26(-0.90%)
Apr 29, 2004 29.19 29.39 29.00 29.01 56,800 -0.09(-0.31%)
Apr 28, 2004 29.23 29.23 29.06 29.10 67,500 -0.20(-0.68%)
Apr 27, 2004 29.01 29.35 29.01 29.30 48,400 +0.20(+0.69%)
Apr 26, 2004 29.00 29.43 29.00 29.10 58,200 -0.28(-0.95%)
Apr 23, 2004 29.15 29.38 28.85 29.38 58,400 +0.03(+0.10%)
Apr 22, 2004 27.99 29.36 27.99 29.35 62,700 +1.49(+5.35%)
Apr 21, 2004 27.67 27.88 27.00 27.86 100,800 +0.11(+0.40%)
Apr 20, 2004 27.71 28.30 27.35 27.75 84,900 +0.00(+0.00%)
Apr 19, 2004 29.01 29.08 26.94 27.75 216,200 -1.32(-4.54%)
Apr 16, 2004 28.39 29.48 28.20 29.07 85,800 +0.65(+2.29%)
Apr 15, 2004 29.01 29.55 28.23 28.42 76,300 -0.54(-1.86%)
Apr 14, 2004 28.66 29.09 28.53 28.96 206,300 -0.04(-0.14%)
Apr 13, 2004 29.09 29.15 28.72 29.00 69,900 -0.07(-0.24%)
Apr 12, 2004 28.18 29.07 28.07 29.07 98,100 +0.67(+2.36%)
Apr 08, 2004 27.90 28.48 27.78 28.40 143,100 +0.45(+1.61%)
Apr 07, 2004 27.85 28.34 27.58 27.95 55,800 -0.04(-0.14%)
Apr 06, 2004 28.46 29.00 27.71 27.99 41,300 -1.00(-3.45%)
Apr 05, 2004 28.43 29.00 28.17 28.99 63,000 +0.54(+1.90%)
Apr 02, 2004 28.70 28.91 28.22 28.45 51,100 -0.01(-0.04%)
Apr 01, 2004 28.37 28.87 28.12 28.46 173,800 +0.08(+0.28%)
Mar 31, 2004 26.79 28.78 26.73 28.38 153,600 +1.51(+5.62%)
Mar 30, 2004 26.56 26.88 26.27 26.87 122,200 +0.37(+1.40%)
Mar 29, 2004 26.70 26.88 26.42 26.50 85,300 -0.13(-0.49%)
Mar 26, 2004 26.70 26.70 26.17 26.63 174,600 +0.14(+0.53%)
Mar 25, 2004 26.06 27.35 25.90 26.49 242,900 +0.43(+1.65%)
Mar 24, 2004 26.78 27.07 26.05 26.06 331,800 -0.79(-2.94%)
Mar 23, 2004 26.60 27.25 26.50 26.85 115,600 +0.34(+1.28%)
Mar 22, 2004 26.93 27.15 26.50 26.51 101,700 -0.47(-1.74%)
Mar 19, 2004 28.35 28.35 26.82 26.98 105,300 -1.20(-4.26%)
Mar 18, 2004 28.72 28.85 27.85 28.18 65,400 -0.59(-2.05%)
Mar 17, 2004 28.35 28.95 28.35 28.77 48,000 +0.42(+1.48%)
Mar 16, 2004 29.55 29.55 28.33 28.35 634,800 -1.10(-3.74%)
Mar 15, 2004 29.54 29.90 29.40 29.45 74,100 -0.22(-0.74%)
Mar 12, 2004 29.50 29.92 29.50 29.67 48,500 +0.17(+0.58%)
Mar 11, 2004 29.89 30.04 29.50 29.50 53,000 -0.09(-0.30%)
Mar 10, 2004 29.55 30.18 29.44 29.59 50,200 +0.05(+0.17%)
Mar 09, 2004 29.65 29.91 29.47 29.54 123,100 +0.04(+0.14%)
Mar 08, 2004 30.04 30.10 29.50 29.50 100,700 -0.39(-1.31%)
Mar 05, 2004 30.54 30.54 29.68 29.89 144,600 -0.61(-2.00%)
Mar 04, 2004 30.00 30.50 29.92 30.50 147,700 +0.50(+1.67%)
Mar 03, 2004 29.60 31.10 29.50 30.00 788,600 -0.43(-1.41%)
Mar 02, 2004 30.99 30.99 29.36 30.43 164,900 -0.58(-1.87%)
Mar 01, 2004 31.57 31.68 30.85 31.01 237,000 +0.12(+0.39%)
Feb 27, 2004 29.38 31.23 29.38 30.89 556,100 +1.80(+6.19%)
Feb 26, 2004 28.88 29.42 28.73 29.09 30,800 +0.40(+1.39%)
Feb 25, 2004 29.17 29.21 28.57 28.69 84,800 -0.55(-1.88%)
Feb 24, 2004 29.25 29.58 29.14 29.24 99,000 -0.01(-0.03%)
Feb 23, 2004 29.01 29.72 28.95 29.25 146,300 +0.44(+1.53%)
Feb 20, 2004 28.98 29.40 28.26 28.81 51,700 -0.42(-1.44%)
Feb 19, 2004 29.03 29.39 28.74 29.23 46,800 -0.45(-1.52%)
Feb 18, 2004 29.46 29.68 28.97 29.68 33,800 +0.43(+1.47%)
Feb 17, 2004 28.32 29.38 28.31 29.25 38,900 +0.91(+3.21%)
Feb 13, 2004 28.56 28.56 27.88 28.34 33,500 +0.01(+0.04%)
Feb 12, 2004 28.36 28.55 28.25 28.33 14,200 +0.07(+0.25%)
Feb 11, 2004 28.20 28.65 28.15 28.26 101,000 -0.00(-0.01%)
Feb 10, 2004 27.95 28.30 27.75 28.26 189,700 +0.40(+1.44%)
Feb 09, 2004 28.17 28.26 27.38 27.86 43,700 -0.31(-1.10%)
Feb 06, 2004 26.95 28.24 26.95 28.17 49,300 +1.04(+3.83%)
Feb 05, 2004 26.95 27.90 26.94 27.13 44,200 +0.17(+0.63%)
Feb 04, 2004 27.35 27.49 26.83 26.96 59,300 -0.40(-1.46%)
Feb 03, 2004 27.02 27.75 26.90 27.36 50,400 +0.32(+1.18%)
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.