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 (%)
Dec 31, 2014 77.73 76.97 76.97 76.97 215,500 -0.88(-1.12%)
Dec 30, 2014 78.01 78.63 77.18 77.85 66,728 -0.54(-0.69%)
Dec 29, 2014 76.44 78.89 76.09 78.39 178,478 +1.97(+2.58%)
Dec 26, 2014 76.60 76.99 75.32 76.42 105,691 -0.09(-0.12%)
Dec 24, 2014 76.54 76.51 76.51 76.51 81,100 +0.13(+0.17%)
Dec 23, 2014 75.13 76.48 74.49 76.38 194,608 +1.40(+1.87%)
Dec 22, 2014 73.49 75.00 73.17 74.98 135,553 +1.46(+1.99%)
Dec 19, 2014 72.76 73.78 71.20 73.52 420,769 +0.59(+0.81%)
Dec 18, 2014 73.60 73.71 71.79 72.93 159,145 +0.23(+0.32%)
Dec 17, 2014 70.87 72.98 70.10 72.70 157,720 +2.19(+3.11%)
Dec 16, 2014 71.23 71.92 70.12 70.51 224,270 -1.08(-1.51%)
Dec 15, 2014 73.57 73.57 71.14 71.59 211,644 -1.44(-1.97%)
Dec 12, 2014 70.70 73.78 70.70 73.03 235,257 +1.64(+2.30%)
Dec 11, 2014 71.30 72.57 70.53 71.39 163,110 +0.67(+0.95%)
Dec 10, 2014 71.99 72.99 69.67 70.72 192,288 -1.57(-2.17%)
Dec 09, 2014 71.52 72.59 70.49 72.29 282,971 -0.09(-0.12%)
Dec 08, 2014 71.20 72.69 70.62 72.38 194,732 +0.76(+1.06%)
Dec 05, 2014 72.22 72.65 71.23 71.62 220,229 -0.14(-0.20%)
Dec 04, 2014 71.66 72.53 70.98 71.76 206,188 +0.33(+0.46%)
Dec 03, 2014 70.12 72.92 70.12 71.43 323,259 +1.11(+1.58%)
Dec 02, 2014 68.99 70.57 68.19 70.32 290,929 +1.29(+1.87%)
Dec 01, 2014 67.54 69.86 67.40 69.03 325,622 +1.68(+2.49%)
Nov 28, 2014 66.78 69.30 66.42 67.35 99,227 +0.68(+1.02%)
Nov 26, 2014 67.00 66.67 66.67 66.67 114,600 -0.33(-0.49%)
Nov 25, 2014 68.07 69.44 66.86 67.00 202,723 -1.15(-1.69%)
Nov 24, 2014 66.61 68.20 66.49 68.15 146,706 +1.66(+2.50%)
Nov 21, 2014 67.77 67.77 66.34 66.49 132,709 -0.50(-0.75%)
Nov 20, 2014 66.33 67.91 65.85 66.99 152,776 +0.57(+0.87%)
Nov 19, 2014 67.40 67.66 66.04 66.42 174,847 -0.81(-1.21%)
Nov 18, 2014 67.41 68.42 66.91 67.23 176,744 -0.22(-0.33%)
Nov 17, 2014 68.63 69.38 67.37 67.45 160,519 -1.06(-1.55%)
Nov 14, 2014 68.94 69.45 68.29 68.51 189,349 -0.38(-0.55%)
Nov 13, 2014 69.75 70.45 68.38 68.89 213,007 -0.87(-1.25%)
Nov 12, 2014 68.66 69.99 68.51 69.76 204,380 +0.96(+1.40%)
Nov 11, 2014 68.90 69.16 68.25 68.80 241,991 -0.37(-0.53%)
Nov 10, 2014 68.54 69.31 68.08 69.17 240,590 +0.91(+1.33%)
Nov 07, 2014 68.02 68.50 67.15 68.26 343,606 -0.01(-0.01%)
Nov 06, 2014 66.67 68.42 66.01 68.27 353,393 +2.18(+3.30%)
Nov 05, 2014 63.72 67.58 63.17 66.09 725,070 +2.67(+4.21%)
Nov 04, 2014 58.98 64.29 56.70 63.42 1,129,268 +8.53(+15.54%)
Nov 03, 2014 55.25 56.22 54.31 54.89 539,356 -0.08(-0.15%)
Oct 31, 2014 54.89 55.90 54.50 54.97 452,883 +0.72(+1.33%)
Oct 30, 2014 53.00 54.39 52.95 54.25 178,958 +1.13(+2.13%)
Oct 29, 2014 53.31 54.26 52.82 53.12 120,890 -0.25(-0.47%)
Oct 28, 2014 51.53 53.68 51.20 53.37 234,432 +2.29(+4.48%)
Oct 27, 2014 49.51 49.73 49.73 51.08 330,324 +1.35(+2.71%)
Oct 24, 2014 48.93 50.21 48.22 49.73 355,814 +1.02(+2.09%)
Oct 23, 2014 50.82 50.82 48.49 48.71 268,870 -1.88(-3.72%)
Oct 22, 2014 51.03 51.34 50.54 50.59 127,908 -0.49(-0.96%)
Oct 21, 2014 51.36 51.50 50.84 51.08 228,524 -0.24(-0.47%)
Oct 20, 2014 50.86 51.56 50.86 51.32 185,719 +0.41(+0.81%)
Oct 17, 2014 51.69 52.00 50.60 50.91 422,812 -0.13(-0.25%)
Oct 16, 2014 49.59 51.17 49.27 51.04 426,968 +0.72(+1.43%)
Oct 15, 2014 49.07 50.76 48.57 50.32 270,935 +0.73(+1.47%)
Oct 14, 2014 48.34 49.82 48.15 49.59 318,879 +1.47(+3.05%)
Oct 13, 2014 48.00 48.85 47.45 48.12 435,513 +0.00(+0.00%)
Oct 10, 2014 48.50 49.59 48.01 48.12 165,076 -0.49(-1.01%)
Oct 09, 2014 49.72 50.04 47.57 48.61 368,969 -0.93(-1.88%)
Oct 08, 2014 50.00 50.40 48.38 49.54 429,666 -0.44(-0.88%)
Oct 07, 2014 52.10 52.49 49.87 49.98 407,516 -2.60(-4.94%)
Oct 06, 2014 54.64 54.64 52.55 52.58 315,141 -2.05(-3.75%)
Oct 03, 2014 55.20 55.67 54.60 54.63 397,435 -0.23(-0.42%)
Oct 02, 2014 54.21 55.62 54.05 54.86 180,304 +0.45(+0.83%)
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.