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 (%)
Jul 31, 2020 8.980 9.138 8.530 8.740 1,302,300 -0.31(-3.43%)
Jul 30, 2020 8.940 9.110 8.450 9.050 1,154,008 -0.17(-1.84%)
Jul 29, 2020 8.800 9.270 8.690 9.220 1,343,383 +0.48(+5.49%)
Jul 28, 2020 8.420 8.900 8.320 8.740 885,171 +0.31(+3.68%)
Jul 27, 2020 8.820 9.250 8.150 8.430 1,723,614 -0.52(-5.81%)
Jul 24, 2020 8.000 9.050 7.950 8.950 2,817,200 +0.87(+10.77%)
Jul 23, 2020 7.880 8.330 7.780 8.080 865,089 +0.09(+1.13%)
Jul 22, 2020 7.870 8.380 7.680 7.990 1,073,332 -0.04(-0.50%)
Jul 21, 2020 7.840 8.420 7.710 8.030 1,282,188 +0.42(+5.52%)
Jul 20, 2020 8.130 8.220 7.550 7.610 1,154,750 -0.53(-6.51%)
Jul 17, 2020 8.120 8.240 7.835 8.140 1,186,000 -0.01(-0.12%)
Jul 16, 2020 8.300 8.340 7.820 8.150 1,525,246 -0.44(-5.12%)
Jul 15, 2020 7.930 8.790 7.820 8.590 2,344,414 +1.11(+14.84%)
Jul 14, 2020 7.770 8.030 7.260 7.480 1,460,421 -0.32(-4.10%)
Jul 13, 2020 8.650 8.660 7.760 7.800 1,258,937 -0.71(-8.34%)
Jul 10, 2020 7.770 8.670 7.300 8.510 1,642,800 +0.67(+8.55%)
Jul 09, 2020 8.680 8.790 7.780 7.840 1,459,852 -0.90(-10.30%)
Jul 08, 2020 8.930 9.120 8.400 8.740 1,161,670 -0.18(-2.02%)
Jul 07, 2020 9.290 9.400 8.900 8.920 821,663 -0.69(-7.18%)
Jul 06, 2020 9.900 9.950 9.140 9.610 816,945 -0.03(-0.31%)
Jul 02, 2020 10.61 10.73 9.600 9.640 1,023,800 -0.68(-6.59%)
Jul 01, 2020 10.33 10.84 9.640 10.32 1,607,930 +0.12(+1.18%)
Jun 30, 2020 10.31 10.43 9.770 10.20 693,282 -0.19(-1.83%)
Jun 29, 2020 9.690 10.70 9.500 10.39 1,003,745 +0.76(+7.89%)
Jun 26, 2020 10.21 10.38 9.360 9.630 1,010,800 -0.77(-7.40%)
Jun 25, 2020 10.21 10.97 10.18 10.40 974,533 -0.17(-1.61%)
Jun 24, 2020 11.55 11.56 10.09 10.57 1,460,341 -1.17(-9.97%)
Jun 23, 2020 10.64 11.78 10.39 11.74 1,312,027 +1.34(+12.88%)
Jun 22, 2020 11.26 11.35 10.25 10.40 1,656,042 -1.02(-8.93%)
Jun 19, 2020 12.12 12.22 11.26 11.42 1,492,100 -0.53(-4.44%)
Jun 18, 2020 11.64 12.04 11.29 11.95 1,144,128 -0.04(-0.33%)
Jun 17, 2020 12.29 12.50 11.68 11.99 1,583,639 -0.05(-0.42%)
Jun 16, 2020 13.80 13.94 11.67 12.04 5,073,651 -0.72(-5.64%)
Jun 15, 2020 11.78 13.12 11.55 12.76 1,498,330 +0.46(+3.74%)
Jun 12, 2020 13.33 13.35 11.62 12.30 1,768,000 +0.70(+6.03%)
Jun 11, 2020 12.87 13.64 11.55 11.60 2,246,382 -2.94(-20.22%)
Jun 10, 2020 15.80 16.08 14.51 14.54 2,433,532 -2.34(-13.86%)
Jun 09, 2020 18.50 18.73 16.68 16.88 1,692,293 -2.30(-11.99%)
Jun 08, 2020 18.84 19.69 18.52 19.18 1,331,279 +1.29(+7.21%)
Jun 05, 2020 18.54 19.00 17.13 17.89 1,479,100 +0.86(+5.05%)
Jun 04, 2020 15.49 17.39 14.83 17.03 1,220,531 +1.80(+11.82%)
Jun 03, 2020 14.20 15.82 14.03 15.23 1,337,298 +1.61(+11.82%)
Jun 02, 2020 14.09 14.09 12.96 13.62 1,076,199 -0.25(-1.80%)
Jun 01, 2020 13.81 14.50 13.57 13.87 769,406 +0.01(+0.07%)
May 29, 2020 14.32 15.11 13.86 13.86 687,900 -0.67(-4.61%)
May 28, 2020 15.97 15.97 14.35 14.53 556,756 -1.10(-7.04%)
May 27, 2020 15.45 15.72 14.31 15.63 525,310 +1.02(+6.98%)
May 26, 2020 15.09 15.32 14.43 14.61 492,271 +0.49(+3.47%)
May 22, 2020 14.30 14.68 13.61 14.12 418,200 -0.04(-0.28%)
May 21, 2020 13.85 14.23 13.45 14.16 378,704 +0.27(+1.94%)
May 20, 2020 14.10 14.30 13.31 13.89 517,650 +0.24(+1.76%)
May 19, 2020 13.90 14.36 12.92 13.65 457,318 -0.15(-1.09%)
May 18, 2020 13.86 14.06 12.96 13.80 939,283 +0.93(+7.23%)
May 15, 2020 11.94 12.88 11.63 12.87 481,100 +0.67(+5.49%)
May 14, 2020 11.34 12.38 10.56 12.20 709,540 +0.30(+2.52%)
May 13, 2020 13.00 13.16 11.10 11.90 787,779 -0.90(-7.07%)
May 12, 2020 14.20 14.49 12.80 12.80 471,851 -1.43(-10.01%)
May 11, 2020 13.95 14.74 13.60 14.23 437,319 -0.06(-0.42%)
May 08, 2020 13.66 14.47 13.33 14.29 459,600 +1.05(+7.93%)
May 07, 2020 12.86 13.67 12.79 13.24 420,049 +0.53(+4.17%)
May 06, 2020 12.37 12.89 12.13 12.71 456,191 +0.48(+3.92%)
May 05, 2020 13.49 13.70 12.07 12.23 781,842 -0.82(-6.28%)
May 04, 2020 13.28 13.96 12.60 13.05 809,102 -0.73(-5.30%)
May 01, 2020 14.06 14.91 13.23 13.78 787,100 -0.85(-5.81%)
Apr 30, 2020 15.84 16.25 14.03 14.63 1,072,181 -1.78(-10.85%)
Apr 29, 2020 15.82 18.38 15.82 16.41 2,090,896 +1.57(+10.58%)
Apr 28, 2020 13.53 14.99 12.77 14.84 1,063,487 +2.14(+16.85%)
Apr 27, 2020 11.86 12.90 11.70 12.70 815,678 +0.96(+8.18%)
Apr 24, 2020 12.17 12.33 11.13 11.74 736,800 -0.33(-2.73%)
Apr 23, 2020 12.49 12.49 11.94 12.07 409,419 -0.06(-0.49%)
Apr 22, 2020 11.96 12.50 11.74 12.13 559,869 +0.56(+4.84%)
Apr 21, 2020 10.87 11.81 10.80 11.57 452,028 +0.27(+2.39%)
Apr 20, 2020 11.17 12.04 11.05 11.30 619,392 -0.43(-3.67%)
Apr 17, 2020 11.29 11.75 10.71 11.73 1,002,100 +1.33(+12.79%)
Apr 16, 2020 10.43 10.60 10.02 10.40 433,332 -0.10(-0.95%)
Apr 15, 2020 10.50 10.64 9.750 10.50 466,812 -0.39(-3.58%)
Apr 14, 2020 11.56 12.00 10.70 10.89 757,922 -0.02(-0.18%)
Apr 13, 2020 12.00 12.06 10.40 10.91 1,041,755 -0.90(-7.62%)
Apr 09, 2020 11.62 12.35 11.25 11.81 1,071,900 +0.82(+7.46%)
Apr 08, 2020 10.61 11.66 10.35 10.99 953,615 +0.61(+5.88%)
Apr 07, 2020 10.81 11.96 9.500 10.38 1,385,685 +1.07(+11.49%)
Apr 06, 2020 8.030 9.400 7.770 9.310 1,279,380 +1.94(+26.32%)
Apr 03, 2020 7.180 7.780 6.900 7.370 729,600 +0.31(+4.39%)
Apr 02, 2020 7.690 8.170 6.780 7.060 955,397 -0.62(-8.07%)
Apr 01, 2020 7.750 8.230 7.000 7.680 872,236 -0.84(-9.86%)
Mar 31, 2020 8.710 9.240 8.480 8.520 755,421 +0.12(+1.43%)
Mar 30, 2020 10.17 10.27 8.270 8.400 1,414,787 -1.87(-18.21%)
Mar 27, 2020 11.59 11.59 10.15 10.27 708,000 -1.62(-13.62%)
Mar 26, 2020 12.38 13.22 11.68 11.89 1,070,553 -0.72(-5.71%)
Mar 25, 2020 11.00 13.60 10.63 12.61 2,145,276 +2.35(+22.90%)
Mar 24, 2020 9.900 10.89 9.740 10.26 1,837,709 +1.56(+17.93%)
Mar 23, 2020 6.630 8.840 6.130 8.700 1,358,177 +2.15(+32.82%)
Mar 20, 2020 7.150 7.560 5.880 6.550 1,380,800 +0.01(+0.15%)
Mar 19, 2020 5.090 8.160 4.790 6.540 1,670,575 +1.36(+26.25%)
Mar 18, 2020 5.350 5.930 4.040 5.180 1,451,382 -0.60(-10.38%)
Mar 17, 2020 6.480 6.760 5.360 5.780 1,231,179 -0.24(-3.99%)
Mar 16, 2020 8.090 8.090 6.000 6.020 1,010,529 -3.15(-34.35%)
Mar 13, 2020 8.850 9.330 7.750 9.170 860,300 +1.26(+15.93%)
Mar 12, 2020 10.01 10.43 7.810 7.910 1,342,362 -3.46(-30.43%)
Mar 11, 2020 14.15 14.20 11.27 11.37 742,149 -3.24(-22.18%)
Mar 10, 2020 15.72 16.30 13.90 14.61 704,711 -0.28(-1.88%)
Mar 09, 2020 17.50 17.50 14.81 14.89 480,988 -3.61(-19.51%)
Mar 06, 2020 18.66 19.57 18.02 18.50 646,000 -0.77(-4.00%)
Mar 05, 2020 24.11 24.11 19.07 19.27 1,039,976 -5.19(-21.22%)
Mar 04, 2020 26.00 26.55 23.93 24.46 462,020 -1.12(-4.38%)
Mar 03, 2020 27.80 28.75 25.35 25.58 440,380 -1.85(-6.74%)
Mar 02, 2020 27.50 27.62 25.80 27.43 336,069 -0.07(-0.25%)
Feb 28, 2020 25.86 28.42 25.56 27.50 415,200 +0.74(+2.77%)
Feb 27, 2020 25.88 27.16 24.60 26.76 454,433 +0.35(+1.33%)
Feb 26, 2020 30.00 30.00 25.51 26.41 1,226,274 -4.89(-15.62%)
Feb 25, 2020 35.17 35.36 31.18 31.30 330,212 -3.88(-11.03%)
Feb 24, 2020 35.28 35.94 34.94 35.18 169,589 -1.51(-4.12%)
Feb 21, 2020 37.15 37.29 36.51 36.69 190,900 -0.44(-1.19%)
Feb 20, 2020 36.28 37.25 36.10 37.13 163,465 +0.74(+2.03%)
Feb 19, 2020 35.38 36.85 35.22 36.39 161,003 +1.22(+3.47%)
Feb 18, 2020 35.43 36.29 34.99 35.17 162,894 -0.04(-0.11%)
Feb 14, 2020 35.37 35.77 35.00 35.21 86,500 -0.27(-0.76%)
Feb 13, 2020 35.51 36.01 34.95 35.48 130,349 -0.13(-0.37%)
Feb 12, 2020 33.99 36.00 33.99 35.61 319,469 +1.59(+4.67%)
Feb 11, 2020 34.09 34.87 33.98 34.02 187,930 +0.07(+0.21%)
Feb 10, 2020 34.30 34.55 33.79 33.95 159,781 -0.40(-1.16%)
Feb 07, 2020 34.53 34.80 34.15 34.35 209,500 -0.35(-1.01%)
Feb 06, 2020 34.77 34.79 34.25 34.70 130,597 +0.06(+0.17%)
Feb 05, 2020 33.60 34.87 33.49 34.64 130,069 +1.31(+3.93%)
Feb 04, 2020 32.89 33.41 32.41 33.33 197,091 +0.86(+2.65%)
Feb 03, 2020 32.91 33.04 32.18 32.47 160,362 -0.40(-1.22%)
Jan 31, 2020 33.31 33.50 32.76 32.87 186,100 -0.54(-1.62%)
Jan 30, 2020 33.64 33.78 32.61 33.41 153,612 -0.39(-1.15%)
Jan 29, 2020 33.23 34.10 33.00 33.80 156,116 +0.56(+1.68%)
Jan 28, 2020 33.92 34.30 33.12 33.24 152,148 -0.43(-1.28%)
Jan 27, 2020 34.16 34.53 33.32 33.67 209,782 -1.12(-3.22%)
Jan 24, 2020 35.02 35.21 34.37 34.79 153,100 -0.01(-0.03%)
Jan 23, 2020 33.84 34.80 33.67 34.80 183,094 +0.97(+2.87%)
Jan 22, 2020 34.37 34.73 33.41 33.83 231,461 -0.56(-1.63%)
Jan 21, 2020 34.67 34.67 33.11 34.39 422,121 -0.56(-1.60%)
Jan 17, 2020 35.79 35.87 34.80 34.95 147,900 -0.55(-1.55%)
Jan 16, 2020 35.40 36.04 35.08 35.50 241,516 +0.30(+0.85%)
Jan 15, 2020 34.36 35.52 34.36 35.20 312,955 +1.20(+3.53%)
Jan 14, 2020 34.48 34.91 33.54 34.00 365,944 -0.23(-0.67%)
Jan 13, 2020 33.35 35.64 33.07 34.23 773,104 +1.22(+3.70%)
Jan 10, 2020 33.54 33.54 32.98 33.01 376,500 -0.54(-1.61%)
Jan 09, 2020 33.05 33.60 32.80 33.55 144,872 +0.68(+2.07%)
Jan 08, 2020 33.06 33.32 32.75 32.87 143,603 -0.38(-1.14%)
Jan 07, 2020 33.23 33.33 32.55 33.25 234,688 +0.02(+0.06%)
Jan 06, 2020 32.48 33.39 32.35 33.23 207,876 +0.53(+1.62%)
Jan 03, 2020 32.66 32.91 32.21 32.70 148,700 -0.30(-0.91%)
Jan 02, 2020 33.08 33.38 32.58 33.00 259,028 -0.02(-0.06%)
Dec 31, 2019 32.79 33.87 32.54 33.02 219,200 +0.20(+0.61%)
Dec 30, 2019 31.38 32.89 30.97 32.82 297,793 +1.79(+5.77%)
Dec 27, 2019 30.42 31.70 30.12 31.03 246,200 +0.80(+2.65%)
Dec 26, 2019 29.89 30.27 29.71 30.23 85,636 +0.34(+1.14%)
Dec 24, 2019 29.88 29.96 29.60 29.89 74,300 -0.03(-0.10%)
Dec 23, 2019 30.17 30.22 29.30 29.92 314,104 -0.26(-0.86%)
Dec 20, 2019 30.05 30.36 29.43 30.18 462,900 +0.09(+0.30%)
Dec 19, 2019 28.92 30.16 28.92 30.09 243,490 +0.99(+3.40%)
Dec 18, 2019 29.84 29.99 28.83 29.10 261,714 -0.74(-2.48%)
Dec 17, 2019 29.20 30.12 28.94 29.84 396,785 +0.89(+3.07%)
Dec 16, 2019 27.98 29.29 27.98 28.95 305,427 +1.05(+3.76%)
Dec 13, 2019 28.01 28.09 27.52 27.90 131,600 -0.06(-0.21%)
Dec 12, 2019 27.31 28.13 27.12 27.96 224,409 +0.79(+2.89%)
Dec 11, 2019 27.71 27.71 26.88 27.18 128,243 -0.34(-1.25%)
Dec 10, 2019 27.29 27.52 26.94 27.52 135,264 +0.08(+0.29%)
Dec 09, 2019 27.68 27.89 27.18 27.44 93,997 -0.29(-1.05%)
Dec 06, 2019 27.16 28.09 27.09 27.73 185,500 +0.54(+1.99%)
Dec 05, 2019 26.96 27.24 26.53 27.19 190,869 +0.55(+2.06%)
Dec 04, 2019 27.50 27.53 26.56 26.64 251,879 -0.74(-2.70%)
Dec 03, 2019 27.45 27.45 27.00 27.38 275,656 +0.07(+0.26%)
Dec 02, 2019 27.60 27.74 27.04 27.31 234,806 +0.04(+0.15%)
Nov 29, 2019 26.77 27.39 26.71 27.27 97,100 +0.53(+1.98%)
Nov 27, 2019 27.10 27.12 26.56 26.74 167,200 -0.16(-0.59%)
Nov 26, 2019 27.27 27.61 26.82 26.90 177,666 -0.49(-1.79%)
Nov 25, 2019 26.17 27.56 26.13 27.39 281,449 +1.31(+5.02%)
Nov 22, 2019 26.75 26.90 26.03 26.08 221,400 -0.60(-2.25%)
Nov 21, 2019 26.79 26.98 26.54 26.68 112,361 -0.03(-0.11%)
Nov 20, 2019 26.72 27.23 26.59 26.71 152,367 -0.25(-0.93%)
Nov 19, 2019 26.44 27.17 26.18 26.96 189,338 +0.52(+1.95%)
Nov 18, 2019 26.06 26.59 25.81 26.45 142,915 +0.36(+1.36%)
Nov 15, 2019 26.42 26.51 25.76 26.09 149,900 -0.13(-0.50%)
Nov 14, 2019 26.04 26.39 25.63 26.22 312,193 +0.22(+0.85%)
Nov 13, 2019 26.11 26.16 25.58 26.00 291,526 -0.24(-0.91%)
Nov 12, 2019 26.55 26.68 25.93 26.24 258,058 -0.36(-1.33%)
Nov 11, 2019 26.46 27.16 26.25 26.59 302,941 -0.09(-0.32%)
Nov 08, 2019 26.96 27.11 26.56 26.68 288,000 -0.24(-0.89%)
Nov 07, 2019 27.95 28.05 26.51 26.92 669,400 -1.06(-3.79%)
Nov 06, 2019 29.62 30.19 27.73 27.98 745,519 -3.99(-12.48%)
Nov 05, 2019 32.11 32.93 31.93 31.97 428,856 -0.16(-0.50%)
Nov 04, 2019 31.25 32.25 31.25 32.13 266,883 +0.94(+3.01%)
Nov 01, 2019 30.57 31.50 30.37 31.19 173,700 +0.69(+2.26%)
Oct 31, 2019 31.22 31.22 30.34 30.50 146,093 -0.83(-2.65%)
Oct 30, 2019 32.04 32.04 30.90 31.33 141,279 -0.85(-2.64%)
Oct 29, 2019 32.04 32.58 31.74 32.18 159,373 +0.37(+1.16%)
Oct 28, 2019 31.84 32.05 31.50 31.81 77,543 +0.05(+0.16%)
Oct 25, 2019 31.25 31.92 31.25 31.76 185,000 +0.42(+1.34%)
Oct 24, 2019 32.11 32.14 31.18 31.34 127,203 -0.81(-2.52%)
Oct 23, 2019 31.93 32.25 31.85 32.15 89,548 +0.05(+0.16%)
Oct 22, 2019 31.90 32.20 31.61 32.10 120,772 -0.01(-0.03%)
Oct 21, 2019 32.02 32.39 31.61 32.11 185,073 +0.16(+0.50%)
Oct 18, 2019 31.57 32.04 31.28 31.95 163,300 +0.22(+0.69%)
Oct 17, 2019 31.44 32.00 31.34 31.73 145,862 +0.22(+0.70%)
Oct 16, 2019 30.96 31.66 30.80 31.51 120,178 +0.40(+1.29%)
Oct 15, 2019 31.17 31.23 30.50 31.11 189,689 -0.10(-0.32%)
Oct 14, 2019 30.97 31.37 30.23 31.21 319,216 +0.11(+0.35%)
Oct 11, 2019 30.30 31.28 30.30 31.10 180,900 +0.90(+2.98%)
Oct 10, 2019 31.05 31.35 30.05 30.20 323,450 -0.85(-2.74%)
Oct 09, 2019 32.43 32.43 30.95 31.05 163,855 -1.12(-3.48%)
Oct 08, 2019 32.58 32.58 31.67 32.17 196,132 -0.56(-1.71%)
Oct 07, 2019 32.78 33.26 32.48 32.73 140,125 -0.08(-0.24%)
Oct 04, 2019 32.66 32.87 32.30 32.81 122,400 +0.20(+0.61%)
Oct 03, 2019 32.49 32.81 32.09 32.61 155,012 -0.07(-0.21%)
Oct 02, 2019 32.76 33.00 32.11 32.68 186,153 -0.12(-0.37%)
Oct 01, 2019 33.34 34.05 32.67 32.80 158,156 -0.46(-1.38%)
Sep 30, 2019 32.62 33.57 32.36 33.26 171,636 +0.76(+2.34%)
Sep 27, 2019 32.81 33.34 32.26 32.50 142,300 -0.30(-0.91%)
Sep 26, 2019 33.78 33.86 32.39 32.80 238,242 -1.09(-3.22%)
Sep 25, 2019 33.83 34.53 33.67 33.89 139,265 -0.01(-0.03%)
Sep 24, 2019 34.31 34.64 33.36 33.90 512,062 -0.13(-0.38%)
Sep 23, 2019 33.79 34.47 33.21 34.03 459,464 -0.04(-0.12%)
Sep 20, 2019 34.44 34.98 33.43 34.07 258,200 -0.40(-1.16%)
Sep 19, 2019 34.44 34.94 34.21 34.47 222,696 -0.18(-0.52%)
Sep 18, 2019 35.26 35.34 34.05 34.65 204,779 -0.63(-1.79%)
Sep 17, 2019 35.32 35.88 34.46 35.28 188,564 +0.03(+0.09%)
Sep 16, 2019 34.87 36.85 34.62 35.25 353,960 +0.47(+1.35%)
Sep 13, 2019 34.64 35.32 33.98 34.78 145,300 +0.39(+1.13%)
Sep 12, 2019 34.90 34.90 33.81 34.39 247,782 -0.40(-1.15%)
Sep 11, 2019 34.81 35.09 34.43 34.79 198,021 -0.23(-0.66%)
Sep 10, 2019 34.25 35.08 33.87 35.02 215,130 +0.56(+1.63%)
Sep 09, 2019 33.15 35.15 32.79 34.46 342,867 +1.41(+4.27%)
Sep 06, 2019 32.54 34.09 32.48 33.05 282,100 +0.72(+2.23%)
Sep 05, 2019 32.97 33.08 32.01 32.33 396,187 -0.23(-0.71%)
Sep 04, 2019 33.08 33.08 31.64 32.56 260,846 -0.43(-1.30%)
Sep 03, 2019 33.37 33.87 32.79 32.99 250,113 -0.50(-1.49%)
Aug 30, 2019 34.68 34.77 33.23 33.49 233,600 -1.04(-3.01%)
Aug 29, 2019 33.87 34.66 33.85 34.53 306,945 +0.80(+2.37%)
Aug 28, 2019 31.51 34.05 31.27 33.73 455,716 +2.03(+6.40%)
Aug 27, 2019 33.05 33.40 31.56 31.70 597,760 -2.69(-7.82%)
Aug 26, 2019 34.90 34.95 32.88 34.39 446,917 -0.51(-1.46%)
Aug 23, 2019 34.33 35.40 33.40 34.90 1,205,500 +1.94(+5.89%)
Aug 22, 2019 33.82 34.92 32.93 32.96 1,062,032 -0.64(-1.90%)
Aug 21, 2019 33.05 33.63 32.63 33.60 460,161 +0.70(+2.13%)
Aug 20, 2019 31.77 33.00 31.33 32.90 381,936 +1.01(+3.17%)
Aug 19, 2019 32.08 32.65 31.50 31.89 239,548 +0.28(+0.89%)
Aug 16, 2019 30.45 31.75 30.30 31.61 310,900 +1.31(+4.32%)
Aug 15, 2019 31.38 31.56 30.12 30.30 290,418 -1.02(-3.26%)
Aug 14, 2019 31.95 32.25 31.14 31.32 176,918 -1.10(-3.39%)
Aug 13, 2019 32.60 33.47 32.10 32.42 156,556 -0.12(-0.37%)
Aug 12, 2019 33.65 33.89 31.92 32.54 520,908 -1.21(-3.59%)
Aug 09, 2019 33.16 34.45 32.93 33.75 486,900 +0.53(+1.60%)
Aug 08, 2019 32.99 33.36 32.50 33.22 229,449 +0.40(+1.22%)
Aug 07, 2019 31.56 32.89 31.55 32.82 210,129 +0.67(+2.08%)
Aug 06, 2019 32.68 33.32 31.64 32.15 224,227 -0.46(-1.41%)
Aug 05, 2019 32.27 32.75 31.82 32.61 228,143 -0.26(-0.79%)
Aug 02, 2019 32.20 32.98 31.56 32.87 262,500 +0.70(+2.18%)
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.