Red Robin Gourmet Burgers Inc (NQ: RRGB )

12.59 USD -0.71 (-5.34%)
Official Closing Price Updated: 4:48 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 13.43 13.69 12.74 13.30 562,305 -0.56(-4.04%)
Oct 23, 2020 13.92 14.03 13.03 13.86 497,800 +0.05(+0.36%)
Oct 22, 2020 12.90 13.99 12.80 13.81 481,004 +0.84(+6.48%)
Oct 21, 2020 13.88 13.97 12.85 12.97 710,681 -0.96(-6.89%)
Oct 20, 2020 13.79 14.10 13.60 13.93 374,229 +0.45(+3.34%)
Oct 19, 2020 13.87 14.02 13.47 13.48 334,071 -0.21(-1.53%)
Oct 16, 2020 13.98 14.16 13.57 13.69 276,000 -0.39(-2.77%)
Oct 15, 2020 13.29 14.25 13.25 14.08 625,347 +0.47(+3.45%)
Oct 14, 2020 13.01 13.74 13.01 13.61 707,745 +0.83(+6.49%)
Oct 13, 2020 12.71 13.16 12.68 12.78 981,568 -0.75(-5.54%)
Oct 12, 2020 14.08 14.14 13.15 13.53 621,093 -0.65(-4.58%)
Oct 09, 2020 13.97 14.30 13.84 14.18 583,100 +0.38(+2.75%)
Oct 08, 2020 13.66 13.92 13.26 13.80 501,147 +0.22(+1.62%)
Oct 07, 2020 13.02 13.79 12.80 13.58 623,549 +0.94(+7.44%)
Oct 06, 2020 12.85 13.62 12.60 12.64 824,576 -0.01(-0.08%)
Oct 05, 2020 13.46 13.50 12.56 12.65 983,090 -0.46(-3.51%)
Oct 02, 2020 12.70 13.27 12.55 13.11 1,486,500 -0.28(-2.09%)
Oct 01, 2020 13.34 13.44 13.02 13.39 533,745 +0.23(+1.75%)
Sep 30, 2020 12.86 13.80 12.86 13.16 989,654 +0.40(+3.13%)
Sep 29, 2020 13.45 13.50 12.21 12.76 939,833 -0.84(-6.18%)
Sep 28, 2020 13.76 13.89 13.29 13.60 582,222 +0.14(+1.04%)
Sep 25, 2020 13.00 13.49 12.82 13.46 476,700 +0.54(+4.18%)
Sep 24, 2020 12.97 13.30 12.32 12.92 877,443 -0.07(-0.54%)
Sep 23, 2020 13.51 14.17 12.96 12.99 540,970 -0.56(-4.13%)
Sep 22, 2020 13.45 13.63 12.86 13.55 496,834 +0.34(+2.57%)
Sep 21, 2020 13.67 13.78 12.91 13.21 823,151 -1.11(-7.75%)
Sep 18, 2020 14.64 14.78 13.81 14.32 1,818,100 -0.17(-1.17%)
Sep 17, 2020 13.83 14.74 13.83 14.49 1,073,477 -0.28(-1.90%)
Sep 16, 2020 14.90 15.01 14.29 14.77 1,321,876 -0.02(-0.14%)
Sep 15, 2020 13.57 15.08 12.65 14.79 2,156,427 +1.42(+10.62%)
Sep 14, 2020 11.95 13.41 11.67 13.37 1,199,640 +1.62(+13.79%)
Sep 11, 2020 12.39 12.46 11.59 11.75 648,100 -0.36(-2.97%)
Sep 10, 2020 12.40 13.00 12.07 12.11 672,274 -0.08(-0.66%)
Sep 09, 2020 12.09 12.70 11.90 12.19 866,063 +0.36(+3.04%)
Sep 08, 2020 12.36 12.70 11.78 11.83 1,010,083 -0.82(-6.48%)
Sep 04, 2020 13.00 13.40 12.11 12.65 1,027,600 +0.02(+0.16%)
Sep 03, 2020 13.34 14.19 12.47 12.63 1,954,504 -0.58(-4.39%)
Sep 02, 2020 12.43 13.69 12.39 13.21 2,504,378 +0.75(+6.02%)
Sep 01, 2020 10.88 12.50 10.82 12.46 2,523,911 +1.36(+12.25%)
Aug 31, 2020 11.30 11.33 10.56 11.10 1,392,437 -0.11(-0.98%)
Aug 28, 2020 9.750 11.25 9.710 11.21 2,868,300 +1.56(+16.17%)
Aug 27, 2020 9.450 9.800 9.390 9.650 843,743 +0.22(+2.33%)
Aug 26, 2020 9.370 9.740 9.280 9.430 546,244 -0.02(-0.21%)
Aug 25, 2020 9.230 9.480 9.050 9.450 565,889 +0.32(+3.50%)
Aug 24, 2020 8.880 9.180 8.550 9.130 1,005,009 +0.43(+4.94%)
Aug 21, 2020 9.090 9.250 8.660 8.700 907,600 -0.44(-4.81%)
Aug 20, 2020 9.160 9.420 9.050 9.140 496,766 -0.15(-1.61%)
Aug 19, 2020 9.460 9.710 9.150 9.290 623,927 -0.19(-2.00%)
Aug 18, 2020 9.410 9.550 9.020 9.480 853,277 +0.07(+0.74%)
Aug 17, 2020 9.820 9.880 9.230 9.410 766,649 -0.30(-3.09%)
Aug 14, 2020 9.720 9.940 9.450 9.710 850,500 -0.03(-0.31%)
Aug 13, 2020 9.420 10.23 9.410 9.740 1,275,556 +0.16(+1.67%)
Aug 12, 2020 10.29 10.38 8.920 9.580 3,706,662 -1.32(-12.11%)
Aug 11, 2020 10.37 10.90 9.890 10.90 2,122,511 +0.89(+8.89%)
Aug 10, 2020 9.930 10.29 9.610 10.01 944,490 +0.32(+3.30%)
Aug 07, 2020 9.360 9.820 9.210 9.690 738,100 +0.32(+3.42%)
Aug 06, 2020 9.300 9.690 9.010 9.370 741,997 -0.05(-0.53%)
Aug 05, 2020 9.320 9.780 9.260 9.420 846,137 +0.36(+3.97%)
Aug 04, 2020 8.590 9.160 8.500 9.060 980,819 +0.53(+6.21%)
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.