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, 2021 16.91 17.01 16.45 16.53 192,743 -0.41(-2.42%)
Dec 30, 2021 16.88 17.28 16.86 16.94 170,818 +0.01(+0.06%)
Dec 29, 2021 16.99 17.39 16.81 16.93 189,422 -0.14(-0.82%)
Dec 28, 2021 17.03 17.61 17.03 17.07 194,738 -0.03(-0.18%)
Dec 27, 2021 17.01 17.38 16.61 17.10 183,716 -0.06(-0.35%)
Dec 23, 2021 17.03 17.35 16.69 17.16 167,711 +0.35(+2.08%)
Dec 22, 2021 16.51 16.98 16.31 16.81 186,313 +0.32(+1.94%)
Dec 21, 2021 16.04 16.98 16.04 16.49 264,128 +0.73(+4.63%)
Dec 20, 2021 15.32 15.81 14.83 15.76 291,974 -0.07(-0.44%)
Dec 17, 2021 15.00 15.97 14.36 15.83 659,052 +0.63(+4.14%)
Dec 16, 2021 16.20 16.49 14.80 15.20 633,883 -0.73(-4.58%)
Dec 15, 2021 16.14 16.16 15.48 15.93 324,927 -0.26(-1.61%)
Dec 14, 2021 16.15 16.85 16.11 16.19 210,332 -0.36(-2.18%)
Dec 13, 2021 16.66 16.80 16.07 16.55 193,984 -0.39(-2.30%)
Dec 10, 2021 17.37 17.75 16.79 16.94 235,907 -0.29(-1.68%)
Dec 09, 2021 17.62 18.25 17.09 17.23 468,588 -0.90(-4.96%)
Dec 08, 2021 17.37 18.54 17.32 18.13 246,020 +0.84(+4.88%)
Dec 07, 2021 17.66 18.05 17.11 17.29 192,854 +0.11(+0.62%)
Dec 06, 2021 16.49 17.46 16.01 17.18 275,116 +0.88(+5.40%)
Dec 03, 2021 16.76 16.89 15.91 16.30 411,941 -0.43(-2.57%)
Dec 02, 2021 15.59 17.00 15.55 16.73 436,111 +1.28(+8.28%)
Dec 01, 2021 16.95 17.07 15.38 15.45 626,246 -0.85(-5.21%)
Nov 30, 2021 16.47 16.59 15.80 16.30 438,626 -0.50(-2.98%)
Nov 29, 2021 17.80 17.80 16.36 16.80 527,416 -0.42(-2.44%)
Nov 26, 2021 16.92 17.26 16.37 17.22 310,378 -0.90(-4.97%)
Nov 24, 2021 17.85 18.32 17.58 18.12 233,614 +0.10(+0.55%)
Nov 23, 2021 18.79 18.81 17.69 18.02 325,403 -0.21(-1.15%)
Nov 22, 2021 18.28 18.62 17.70 18.23 332,381 +0.10(+0.55%)
Nov 19, 2021 18.51 18.52 17.85 18.13 339,985 -0.71(-3.77%)
Nov 18, 2021 19.14 18.86 18.27 18.84 459,933 -0.29(-1.52%)
Nov 17, 2021 19.36 19.62 19.06 19.13 252,383 -0.23(-1.19%)
Nov 16, 2021 20.03 20.27 19.12 19.36 439,812 -0.67(-3.34%)
Nov 15, 2021 20.23 21.03 19.79 20.03 375,545 +0.20(+1.01%)
Nov 12, 2021 20.70 20.70 19.66 19.83 325,898 -0.69(-3.36%)
Nov 11, 2021 20.00 21.43 19.26 20.52 790,688 -0.83(-3.89%)
Nov 10, 2021 21.61 21.35 317,724 -0.09(-0.42%)
Nov 09, 2021 21.64 22.11 21.17 21.44 257,745 -0.29(-1.33%)
Nov 08, 2021 22.95 22.96 21.61 21.73 309,546 -0.74(-3.29%)
Nov 05, 2021 21.66 23.71 21.18 22.47 665,998 +1.66(+7.98%)
Nov 04, 2021 21.28 21.74 20.55 20.81 424,517 -0.25(-1.19%)
Nov 03, 2021 20.27 21.78 20.02 21.06 475,589 +1.04(+5.19%)
Nov 02, 2021 20.81 20.81 19.41 20.02 523,194 -0.85(-4.07%)
Nov 01, 2021 19.87 21.01 20.41 20.87 284,365 +1.00(+5.03%)
Oct 29, 2021 19.90 20.40 19.63 19.87 205,773 -0.11(-0.55%)
Oct 28, 2021 20.02 19.98 129,576 -0.20(-0.99%)
Oct 27, 2021 20.41 20.63 20.14 20.18 217,915 -0.10(-0.49%)
Oct 26, 2021 20.84 20.20 20.28 246,120 -0.41(-1.98%)
Oct 25, 2021 20.65 20.93 20.36 20.69 174,961 +0.02(+0.10%)
Oct 22, 2021 20.21 20.74 19.83 20.67 246,035 +0.31(+1.52%)
Oct 21, 2021 20.54 20.94 20.08 20.36 320,466 -0.09(-0.44%)
Oct 20, 2021 20.50 21.10 19.96 20.45 517,973 -0.51(-2.43%)
Oct 19, 2021 20.95 21.44 20.74 20.96 164,420 -0.11(-0.52%)
Oct 18, 2021 20.89 21.26 20.21 21.07 259,711 +0.39(+1.89%)
Oct 15, 2021 21.79 21.94 20.63 20.68 245,007 -0.72(-3.36%)
Oct 14, 2021 21.64 21.96 21.20 21.40 178,213 +0.01(+0.05%)
Oct 13, 2021 21.64 21.66 21.03 21.39 176,404 -0.36(-1.66%)
Oct 12, 2021 21.40 22.08 21.39 21.75 227,687 +0.37(+1.73%)
Oct 11, 2021 21.87 22.22 21.32 21.38 254,043 -0.53(-2.42%)
Oct 08, 2021 22.53 22.53 21.59 21.91 288,099 -0.66(-2.92%)
Oct 07, 2021 23.04 23.52 22.54 22.57 288,752 -0.15(-0.66%)
Oct 06, 2021 22.74 23.00 22.09 22.72 224,754 -0.33(-1.43%)
Oct 05, 2021 23.11 23.62 22.89 23.05 199,281 -0.07(-0.30%)
Oct 04, 2021 24.04 24.27 22.92 23.12 235,417 -0.94(-3.91%)
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.