Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.550 -0.050 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.26 25.70 24.60 25.46 99,978 +0.07(+0.28%)
Sep 29, 2003 25.71 25.76 24.99 25.39 80,620 -0.23(-0.90%)
Sep 26, 2003 26.04 26.30 24.96 25.62 78,643 -0.51(-1.95%)
Sep 25, 2003 26.90 26.90 25.55 26.13 125,648 -0.72(-2.68%)
Sep 24, 2003 26.70 26.75 26.46 26.85 46,964 +0.15(+0.56%)
Sep 23, 2003 26.79 26.88 26.55 26.70 70,239 -0.13(-0.48%)
Sep 22, 2003 26.91 27.05 26.40 26.83 88,281 -0.10(-0.37%)
Sep 19, 2003 26.45 27.19 26.35 26.93 58,266 +0.52(+1.97%)
Sep 18, 2003 26.10 26.41 25.86 26.41 155,027 +0.43(+1.66%)
Sep 17, 2003 25.14 26.46 25.01 25.98 239,193 +0.84(+3.34%)
Sep 16, 2003 24.99 25.20 24.60 25.14 375,351 +0.14(+0.56%)
Sep 15, 2003 25.67 26.15 24.79 25.00 193,500 +0.60(+2.46%)
Sep 12, 2003 24.56 24.65 24.06 24.40 96,500 -0.34(-1.37%)
Sep 11, 2003 24.66 24.93 24.60 24.74 61,300 -0.14(-0.56%)
Sep 10, 2003 25.14 25.14 24.42 24.88 138,800 -0.24(-0.96%)
Sep 09, 2003 24.36 25.12 24.14 25.12 130,800 +0.93(+3.84%)
Sep 08, 2003 24.10 24.77 24.07 24.19 70,100 +0.31(+1.30%)
Sep 05, 2003 24.33 24.33 23.85 23.88 21,300 -0.45(-1.85%)
Sep 04, 2003 25.28 25.28 23.96 24.33 101,500 -0.82(-3.26%)
Sep 03, 2003 24.30 25.84 24.23 25.15 115,200 +1.01(+4.18%)
Sep 02, 2003 22.75 24.30 22.71 24.14 132,900 +1.49(+6.58%)
Aug 29, 2003 22.57 23.00 22.37 22.65 34,900 -0.05(-0.22%)
Aug 28, 2003 22.49 22.94 22.38 22.70 18,100 +0.24(+1.07%)
Aug 27, 2003 21.99 22.46 21.83 22.46 34,500 +0.70(+3.22%)
Aug 26, 2003 22.10 22.10 21.56 21.76 51,800 -0.16(-0.73%)
Aug 25, 2003 22.30 22.33 21.06 21.92 59,300 -0.27(-1.22%)
Aug 22, 2003 22.97 22.97 22.12 22.19 66,200 -0.81(-3.52%)
Aug 21, 2003 24.00 24.55 22.57 23.00 150,800 -0.85(-3.56%)
Aug 20, 2003 22.69 23.85 21.50 23.85 674,000 +0.70(+3.02%)
Aug 19, 2003 22.81 23.15 22.35 23.15 32,000 +0.15(+0.65%)
Aug 18, 2003 22.40 23.00 22.35 23.00 31,800 +0.60(+2.68%)
Aug 15, 2003 22.67 22.92 22.13 22.40 77,700 -0.18(-0.80%)
Aug 14, 2003 22.10 22.59 22.00 22.58 106,300 +0.59(+2.68%)
Aug 13, 2003 21.77 22.10 21.63 21.99 20,500 +0.21(+0.96%)
Aug 12, 2003 21.10 21.92 21.01 21.78 56,000 +0.67(+3.17%)
Aug 11, 2003 21.40 21.78 20.82 21.11 35,200 -0.11(-0.52%)
Aug 08, 2003 21.45 21.97 21.08 21.22 41,900 -0.20(-0.93%)
Aug 07, 2003 21.36 21.66 20.98 21.42 121,200 +0.23(+1.09%)
Aug 06, 2003 22.12 22.24 20.91 21.19 162,000 -1.06(-4.76%)
Aug 05, 2003 22.11 22.25 22.00 22.25 96,900 +0.24(+1.09%)
Aug 04, 2003 21.70 22.29 21.55 22.01 237,500 +0.11(+0.50%)
Aug 01, 2003 21.66 22.02 20.78 21.90 105,800 +0.29(+1.34%)
Jul 31, 2003 21.69 22.00 21.57 21.61 49,600 -0.08(-0.37%)
Jul 30, 2003 21.75 21.85 21.50 21.69 18,300 -0.05(-0.23%)
Jul 29, 2003 21.20 21.78 20.75 21.74 74,900 +0.47(+2.21%)
Jul 28, 2003 21.65 21.97 21.24 21.27 19,200 -0.34(-1.57%)
Jul 25, 2003 22.25 22.58 20.99 21.61 80,200 -0.72(-3.22%)
Jul 24, 2003 21.56 23.32 21.56 22.33 126,500 +0.03(+0.13%)
Jul 23, 2003 21.21 22.84 21.11 22.30 173,900 +1.10(+5.19%)
Jul 22, 2003 21.35 21.54 21.00 21.20 147,200 +0.25(+1.19%)
Jul 21, 2003 21.22 21.33 19.70 20.95 186,600 -0.33(-1.55%)
Jul 18, 2003 21.85 21.85 21.21 21.28 126,100 -0.63(-2.88%)
Jul 17, 2003 21.81 22.16 21.64 21.91 39,200 -0.18(-0.81%)
Jul 16, 2003 22.06 22.10 21.79 22.09 20,500 -0.01(-0.05%)
Jul 15, 2003 22.27 22.29 21.85 22.10 147,200 -0.09(-0.41%)
Jul 14, 2003 22.45 22.45 21.80 22.19 134,200 +0.04(+0.19%)
Jul 11, 2003 22.37 22.51 21.95 22.15 58,700 -0.16(-0.72%)
Jul 10, 2003 22.28 22.32 22.00 22.31 73,700 -0.35(-1.54%)
Jul 09, 2003 22.15 22.77 21.46 22.66 147,200 +0.61(+2.77%)
Jul 08, 2003 20.65 22.25 20.35 22.05 252,600 +1.40(+6.78%)
Jul 07, 2003 20.28 20.65 19.93 20.65 216,000 +0.77(+3.87%)
Jul 03, 2003 20.07 20.15 19.67 19.88 52,000 -0.36(-1.78%)
Jul 02, 2003 19.51 20.25 19.25 20.24 212,968 +0.72(+3.69%)
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.