Red Robin Gourmet Burgers Inc (NQ: RRGB )

35.45 USD +0.28 (+0.80%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 35.55 35.97 34.68 35.45 190,600 +0.28(+0.80%)
Apr 15, 2021 36.69 36.81 34.83 35.17 235,809 -1.26(-3.46%)
Apr 14, 2021 35.69 37.12 35.69 36.43 232,708 +0.64(+1.79%)
Apr 13, 2021 36.22 36.87 35.09 35.79 275,266 -0.73(-2.00%)
Apr 12, 2021 36.87 37.28 35.96 36.52 145,448 -0.34(-0.92%)
Apr 09, 2021 37.13 37.23 35.95 36.86 221,900 -0.27(-0.73%)
Apr 08, 2021 37.82 37.85 36.74 37.13 183,505 -0.62(-1.64%)
Apr 07, 2021 37.16 39.20 36.91 37.75 368,170 +0.52(+1.40%)
Apr 06, 2021 36.17 38.06 36.17 37.23 368,323 +1.08(+2.99%)
Apr 05, 2021 38.29 38.66 36.03 36.15 325,030 -1.69(-4.47%)
Apr 01, 2021 39.65 40.38 37.46 37.84 388,600 -2.05(-5.14%)
Mar 31, 2021 38.88 40.83 38.72 39.89 449,683 +0.97(+2.49%)
Mar 30, 2021 37.81 39.51 37.81 38.92 231,063 +0.86(+2.26%)
Mar 29, 2021 41.15 41.19 37.39 38.06 268,290 -1.88(-4.71%)
Mar 26, 2021 39.64 41.33 38.50 39.94 402,700 +1.08(+2.78%)
Mar 25, 2021 36.08 39.16 35.84 38.86 384,403 +2.46(+6.76%)
Mar 24, 2021 36.37 39.65 36.34 36.40 476,752 +0.43(+1.20%)
Mar 23, 2021 37.05 37.62 35.83 35.97 268,969 -1.75(-4.64%)
Mar 22, 2021 40.54 40.65 37.35 37.72 269,842 -1.65(-4.19%)
Mar 19, 2021 38.09 39.64 37.48 39.37 398,200 +1.31(+3.44%)
Mar 18, 2021 39.37 39.97 37.81 38.06 279,580 -1.31(-3.33%)
Mar 17, 2021 38.33 40.30 37.99 39.37 277,254 +0.90(+2.34%)
Mar 16, 2021 40.51 41.34 37.38 38.47 405,390 -2.67(-6.49%)
Mar 15, 2021 37.82 41.22 37.19 41.14 527,157 +3.41(+9.04%)
Mar 12, 2021 37.18 38.49 37.16 37.73 367,300 +0.55(+1.48%)
Mar 11, 2021 37.77 38.29 36.58 37.18 304,307 -0.27(-0.72%)
Mar 10, 2021 36.92 37.99 36.56 37.45 291,447 +0.93(+2.55%)
Mar 09, 2021 38.30 39.20 36.28 36.52 377,778 -1.35(-3.56%)
Mar 08, 2021 36.20 38.50 34.98 37.87 424,372 +1.66(+4.58%)
Mar 05, 2021 34.97 36.71 31.13 36.21 567,900 +2.27(+6.69%)
Mar 04, 2021 33.37 35.76 32.23 33.94 829,849 +2.44(+7.75%)
Mar 03, 2021 31.35 33.09 30.57 31.50 445,985 +0.26(+0.83%)
Mar 02, 2021 30.59 32.15 30.30 31.24 254,239 +0.57(+1.86%)
Mar 01, 2021 31.33 32.23 30.56 30.67 282,449 -0.02(-0.07%)
Feb 26, 2021 30.01 31.03 28.45 30.69 302,300 +0.89(+2.99%)
Feb 25, 2021 30.72 31.16 28.87 29.80 317,144 -1.02(-3.31%)
Feb 24, 2021 30.44 31.69 29.91 30.82 339,705 +1.17(+3.95%)
Feb 23, 2021 29.81 30.55 27.69 29.65 315,723 -0.44(-1.46%)
Feb 22, 2021 29.35 30.92 29.00 30.09 273,882 +0.74(+2.52%)
Feb 19, 2021 28.91 29.97 28.34 29.35 280,700 +0.70(+2.44%)
Feb 18, 2021 27.00 29.09 26.92 28.65 387,636 +1.24(+4.52%)
Feb 17, 2021 27.05 28.07 26.50 27.41 177,249 -0.40(-1.44%)
Feb 16, 2021 28.30 28.80 26.60 27.81 328,841 -0.20(-0.71%)
Feb 12, 2021 28.70 28.81 27.18 28.01 279,100 -0.63(-2.20%)
Feb 11, 2021 30.00 30.15 28.10 28.64 233,645 -1.20(-4.02%)
Feb 10, 2021 29.33 31.06 29.09 29.84 299,985 +0.79(+2.72%)
Feb 09, 2021 28.64 29.82 28.26 29.05 184,631 +0.24(+0.83%)
Feb 08, 2021 29.00 29.66 28.52 28.81 203,535 +0.07(+0.24%)
Feb 05, 2021 28.40 29.44 28.27 28.74 204,000 +0.24(+0.84%)
Feb 04, 2021 26.99 28.67 26.91 28.50 312,776 +1.66(+6.18%)
Feb 03, 2021 26.22 27.08 26.22 26.84 154,885 +0.58(+2.19%)
Feb 02, 2021 27.00 27.08 25.46 26.26 300,478 -0.35(-1.30%)
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.