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, 2012 34.61 35.77 34.50 35.66 252,140 +0.78(+2.24%)
Apr 27, 2012 34.95 35.02 34.26 34.88 93,177 -0.02(-0.06%)
Apr 26, 2012 34.67 35.27 34.51 34.90 110,805 +0.23(+0.66%)
Apr 25, 2012 34.41 35.35 34.12 34.67 113,610 +0.54(+1.58%)
Apr 24, 2012 34.56 35.10 33.84 34.13 335,834 -0.51(-1.47%)
Apr 23, 2012 34.95 35.16 34.34 34.64 153,624 -0.73(-2.06%)
Apr 20, 2012 34.65 35.60 34.36 35.37 220,947 +1.20(+3.51%)
Apr 19, 2012 34.64 34.94 34.00 34.17 127,500 -0.39(-1.13%)
Apr 18, 2012 34.66 34.98 34.40 34.56 110,304 -0.31(-0.89%)
Apr 17, 2012 35.23 35.45 34.86 34.87 152,648 -0.14(-0.40%)
Apr 16, 2012 35.87 35.87 34.91 35.01 154,683 -0.62(-1.74%)
Apr 13, 2012 35.75 36.07 35.50 35.63 92,296 -0.30(-0.83%)
Apr 12, 2012 35.25 36.12 34.91 35.93 135,669 +0.66(+1.87%)
Apr 11, 2012 34.81 35.48 34.70 35.27 269,037 +0.91(+2.65%)
Apr 10, 2012 35.54 35.54 34.16 34.36 280,736 -1.19(-3.35%)
Apr 09, 2012 35.53 35.81 34.72 35.55 257,134 -0.46(-1.26%)
Apr 05, 2012 36.12 36.21 35.69 36.01 292,577 -0.20(-0.57%)
Apr 04, 2012 36.74 36.74 35.66 36.21 295,865 -0.88(-2.37%)
Apr 03, 2012 37.28 37.46 36.85 37.09 307,559 -0.24(-0.64%)
Apr 02, 2012 37.05 37.74 36.77 37.33 242,669 +0.14(+0.38%)
Mar 30, 2012 37.93 37.95 36.66 37.19 282,754 -0.48(-1.27%)
Mar 29, 2012 37.43 37.77 37.19 37.67 133,177 -0.10(-0.26%)
Mar 28, 2012 37.35 37.80 37.08 37.77 263,714 +0.66(+1.78%)
Mar 27, 2012 37.43 37.50 37.02 37.11 124,763 -0.45(-1.20%)
Mar 26, 2012 36.84 37.62 36.55 37.56 98,769 +1.02(+2.79%)
Mar 23, 2012 36.61 36.61 35.90 36.54 141,725 -0.23(-0.63%)
Mar 22, 2012 36.67 36.96 36.50 36.77 115,369 -0.25(-0.68%)
Mar 21, 2012 36.99 37.41 36.88 37.02 122,045 +0.02(+0.05%)
Mar 20, 2012 37.47 37.47 36.80 37.00 214,153 -0.81(-2.14%)
Mar 19, 2012 36.84 37.98 36.54 37.81 252,245 +0.81(+2.19%)
Mar 16, 2012 37.36 37.60 36.88 37.00 229,602 -0.26(-0.70%)
Mar 15, 2012 36.40 37.51 36.17 37.26 337,302 +0.77(+2.11%)
Mar 14, 2012 35.77 37.00 35.69 36.49 298,469 +0.71(+1.98%)
Mar 13, 2012 35.15 36.08 34.71 35.78 284,502 +0.94(+2.70%)
Mar 12, 2012 35.21 35.27 34.79 34.84 100,693 -0.30(-0.85%)
Mar 09, 2012 34.67 35.25 34.50 35.14 216,733 +0.42(+1.21%)
Mar 08, 2012 34.68 35.16 34.42 34.72 201,621 +0.17(+0.49%)
Mar 07, 2012 33.95 34.68 33.54 34.55 134,463 +0.73(+2.16%)
Mar 06, 2012 34.49 34.65 33.70 33.82 162,835 -1.11(-3.18%)
Mar 05, 2012 34.70 35.11 34.51 34.93 235,665 +0.07(+0.20%)
Mar 02, 2012 34.39 35.03 34.36 34.86 212,642 +0.45(+1.31%)
Mar 01, 2012 34.57 35.40 34.40 34.41 258,223 +0.00(+0.00%)
Feb 29, 2012 34.65 34.86 34.24 34.41 187,573 -0.21(-0.61%)
Feb 28, 2012 34.50 34.90 34.12 34.62 257,674 +0.34(+0.99%)
Feb 27, 2012 34.31 34.94 34.20 34.28 297,411 -0.08(-0.23%)
Feb 24, 2012 34.70 35.20 34.35 34.36 265,974 -0.31(-0.89%)
Feb 23, 2012 34.69 35.12 34.50 34.67 325,842 -0.10(-0.29%)
Feb 22, 2012 35.32 35.46 34.73 34.77 173,018 -0.69(-1.95%)
Feb 21, 2012 35.63 36.18 35.01 35.46 402,669 +0.47(+1.34%)
Feb 17, 2012 33.39 35.06 33.33 34.99 283,091 +1.81(+5.46%)
Feb 16, 2012 34.20 34.50 31.14 33.18 689,534 +0.00(+0.00%)
Feb 15, 2012 32.93 33.84 32.63 33.18 168,627 +0.33(+1.00%)
Feb 14, 2012 33.31 33.33 32.53 32.85 187,796 -0.53(-1.59%)
Feb 13, 2012 33.71 33.93 33.26 33.38 99,662 -0.04(-0.12%)
Feb 10, 2012 33.32 34.10 32.91 33.42 133,175 -0.34(-1.01%)
Feb 09, 2012 33.29 33.84 33.03 33.76 168,570 +0.55(+1.66%)
Feb 08, 2012 32.58 33.36 32.28 33.21 120,984 +0.59(+1.81%)
Feb 07, 2012 32.17 32.86 32.10 32.62 66,459 +0.42(+1.30%)
Feb 06, 2012 32.65 32.76 32.10 32.20 63,957 -0.41(-1.26%)
Feb 03, 2012 32.57 32.84 32.40 32.61 119,634 +0.46(+1.43%)
Feb 02, 2012 31.86 32.31 31.32 32.15 256,395 +0.29(+0.91%)
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.