Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.610 +0.060 (+0.79%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.40 41.97 39.30 41.08 926,780 +2.02(+5.17%)
Apr 29, 2008 38.60 39.33 38.60 39.06 407,841 +0.50(+1.30%)
Apr 28, 2008 38.93 39.25 38.42 38.56 379,702 -0.34(-0.87%)
Apr 25, 2008 38.93 39.21 37.56 38.90 435,448 +0.16(+0.41%)
Apr 24, 2008 37.70 38.90 37.42 38.74 776,252 +1.20(+3.20%)
Apr 23, 2008 36.85 37.54 36.38 37.54 464,403 +0.86(+2.34%)
Apr 22, 2008 37.69 37.77 35.45 36.68 538,863 -1.57(-4.10%)
Apr 21, 2008 37.66 38.48 37.60 38.25 299,574 +0.30(+0.79%)
Apr 18, 2008 37.77 38.60 37.68 37.95 417,652 +0.71(+1.91%)
Apr 17, 2008 37.91 38.10 36.98 37.24 303,973 -0.85(-2.23%)
Apr 16, 2008 36.88 38.12 36.88 38.09 451,273 +1.40(+3.82%)
Apr 15, 2008 36.43 36.70 35.74 36.69 389,659 +0.43(+1.19%)
Apr 14, 2008 36.81 36.81 35.79 36.26 302,710 -0.69(-1.87%)
Apr 11, 2008 36.91 38.50 36.90 36.95 663,812 -3.05(-7.62%)
Apr 10, 2008 38.04 40.04 37.86 40.00 569,132 +2.10(+5.54%)
Apr 09, 2008 38.66 39.08 37.75 37.90 287,386 -0.70(-1.81%)
Apr 08, 2008 38.10 39.08 38.10 38.60 265,185 -0.06(-0.16%)
Apr 07, 2008 38.78 39.15 38.41 38.66 402,022 +0.07(+0.18%)
Apr 04, 2008 39.28 39.28 38.11 38.59 528,605 -0.79(-2.01%)
Apr 03, 2008 39.05 39.82 38.50 39.38 365,766 +0.42(+1.08%)
Apr 02, 2008 39.72 40.02 38.78 38.96 597,943 -0.99(-2.48%)
Apr 01, 2008 38.56 40.11 38.30 39.95 581,245 +2.38(+6.33%)
Mar 31, 2008 36.96 37.98 36.05 37.57 491,733 +0.81(+2.20%)
Mar 28, 2008 37.95 38.57 36.59 36.76 528,980 -1.04(-2.75%)
Mar 27, 2008 37.75 39.11 37.51 37.80 515,524 +0.23(+0.61%)
Mar 26, 2008 38.33 38.52 37.36 37.57 275,387 -1.09(-2.82%)
Mar 25, 2008 38.76 39.30 38.12 38.66 255,778 -0.17(-0.44%)
Mar 24, 2008 38.14 39.80 37.70 38.83 504,097 +0.77(+2.02%)
Mar 21, 2008 35.40 38.70 35.28 38.06 1,331,673 +0.00(+0.00%)
Mar 20, 2008 35.40 38.70 35.28 38.06 1,331,673 +3.43(+9.90%)
Mar 19, 2008 34.25 35.98 34.10 34.63 581,094 +0.52(+1.52%)
Mar 18, 2008 33.66 34.60 33.06 34.11 348,929 +1.07(+3.24%)
Mar 17, 2008 32.30 33.70 31.78 33.04 281,457 +0.14(+0.43%)
Mar 14, 2008 33.66 33.78 32.26 32.90 384,359 -0.59(-1.76%)
Mar 13, 2008 32.04 33.59 31.75 33.49 550,705 +1.05(+3.24%)
Mar 12, 2008 32.35 32.99 32.09 32.44 568,526 -0.05(-0.15%)
Mar 11, 2008 32.60 33.00 32.23 32.49 548,660 +0.11(+0.34%)
Mar 10, 2008 33.26 33.61 32.15 32.38 428,762 -0.96(-2.88%)
Mar 07, 2008 33.64 34.02 32.90 33.34 540,880 -0.66(-1.94%)
Mar 06, 2008 35.77 35.77 33.94 34.00 615,397 -1.90(-5.29%)
Mar 05, 2008 35.88 36.87 35.43 35.90 661,490 +1.88(+5.53%)
Mar 04, 2008 33.42 34.28 33.00 34.02 359,209 +0.21(+0.62%)
Mar 03, 2008 33.33 34.48 32.81 33.81 335,305 +0.48(+1.44%)
Feb 29, 2008 33.31 33.66 32.97 33.33 244,428 -0.24(-0.71%)
Feb 28, 2008 34.18 34.18 33.27 33.57 295,071 -0.75(-2.19%)
Feb 27, 2008 35.52 35.90 34.05 34.32 256,936 -1.57(-4.37%)
Feb 26, 2008 34.95 36.25 34.75 35.89 315,595 +0.71(+2.02%)
Feb 25, 2008 33.70 35.28 32.96 35.18 691,274 +1.28(+3.78%)
Feb 22, 2008 33.23 34.30 32.84 33.90 1,389,904 +1.46(+4.50%)
Feb 21, 2008 32.77 33.24 31.62 32.44 709,297 -0.13(-0.40%)
Feb 20, 2008 31.33 32.65 31.18 32.57 382,387 +0.62(+1.94%)
Feb 19, 2008 32.78 33.00 31.75 31.95 215,941 -0.43(-1.33%)
Feb 18, 2008 32.49 33.12 31.84 32.38 284,443 +0.00(+0.00%)
Feb 15, 2008 32.49 33.12 31.84 32.38 284,443 -0.38(-1.16%)
Feb 14, 2008 35.17 35.25 32.33 32.76 700,100 -2.26(-6.45%)
Feb 13, 2008 34.17 35.31 34.17 35.02 520,062 +1.25(+3.70%)
Feb 12, 2008 32.90 34.33 32.90 33.77 467,866 +1.01(+3.08%)
Feb 11, 2008 31.93 32.87 31.43 32.76 303,304 +0.91(+2.86%)
Feb 08, 2008 32.14 32.56 31.35 31.85 149,195 -0.30(-0.93%)
Feb 07, 2008 31.46 32.82 31.21 32.15 359,706 +0.58(+1.84%)
Feb 06, 2008 32.97 33.17 31.46 31.57 235,784 -1.08(-3.31%)
Feb 05, 2008 32.84 33.87 32.60 32.65 172,247 -0.63(-1.89%)
Feb 04, 2008 35.29 35.60 32.93 33.28 361,321 -2.14(-6.04%)
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.