Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.660 +0.110 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.21 33.74 31.95 33.11 391,789 +1.18(+3.70%)
Jun 29, 2021 32.33 32.97 31.84 31.93 181,051 -0.40(-1.24%)
Jun 28, 2021 33.04 33.04 31.31 32.33 307,282 -0.93(-2.80%)
Jun 25, 2021 33.55 34.28 33.07 33.26 890,176 -0.35(-1.04%)
Jun 24, 2021 32.32 34.22 32.19 33.61 287,698 +1.58(+4.93%)
Jun 23, 2021 32.28 32.56 32.01 32.03 137,986 -0.26(-0.81%)
Jun 22, 2021 31.99 32.31 31.22 32.29 211,246 +0.37(+1.16%)
Jun 21, 2021 30.12 32.11 29.84 31.92 258,827 +1.92(+6.40%)
Jun 18, 2021 29.68 30.17 29.36 30.00 223,102 -0.23(-0.76%)
Jun 17, 2021 31.70 31.88 29.70 30.23 234,158 -1.50(-4.73%)
Jun 16, 2021 31.71 31.81 30.54 31.73 302,644 -0.07(-0.22%)
Jun 15, 2021 32.04 32.04 31.22 31.80 259,522 +0.04(+0.13%)
Jun 14, 2021 32.60 32.74 31.61 31.76 149,744 -0.75(-2.31%)
Jun 11, 2021 32.49 33.24 31.98 32.51 163,740 +0.34(+1.06%)
Jun 10, 2021 33.75 33.75 31.82 32.17 151,794 -1.38(-4.11%)
Jun 09, 2021 34.05 34.56 33.46 33.55 138,955 -0.44(-1.29%)
Jun 08, 2021 31.93 34.32 31.93 33.99 380,029 +2.06(+6.45%)
Jun 07, 2021 31.70 32.40 31.27 31.93 156,430 +0.50(+1.59%)
Jun 04, 2021 32.25 32.57 31.10 31.43 235,423 -0.80(-2.48%)
Jun 03, 2021 32.37 32.70 31.20 32.23 293,456 -0.50(-1.53%)
Jun 02, 2021 32.80 33.37 32.20 32.73 284,830 -0.08(-0.24%)
Jun 01, 2021 36.28 36.28 32.23 32.81 790,336 -3.05(-8.51%)
May 28, 2021 36.30 36.80 34.64 35.86 267,287 -0.13(-0.36%)
May 27, 2021 36.97 37.79 35.26 35.99 318,034 -0.38(-1.04%)
May 26, 2021 35.18 38.96 34.49 36.37 760,485 +2.52(+7.44%)
May 25, 2021 36.29 36.80 33.67 33.85 339,523 -2.35(-6.49%)
May 24, 2021 35.37 36.37 34.50 36.20 215,161 +1.29(+3.70%)
May 21, 2021 35.68 36.50 34.83 34.91 199,788 -0.52(-1.47%)
May 20, 2021 34.98 35.45 33.89 35.43 207,627 +0.06(+0.17%)
May 19, 2021 32.65 35.46 32.41 35.37 278,373 +1.94(+5.80%)
May 18, 2021 33.93 34.21 33.41 33.43 241,364 -0.32(-0.95%)
May 17, 2021 33.24 33.84 32.52 33.75 105,759 +0.06(+0.18%)
May 14, 2021 32.68 33.90 32.63 33.69 166,192 +1.31(+4.05%)
May 13, 2021 31.52 32.97 30.88 32.38 188,479 +0.90(+2.86%)
May 12, 2021 33.91 34.35 31.14 31.48 329,690 -2.74(-8.01%)
May 11, 2021 33.05 34.32 32.29 34.22 152,297 -0.04(-0.12%)
May 10, 2021 35.72 36.26 34.20 34.26 138,953 -1.31(-3.68%)
May 07, 2021 35.07 36.13 34.42 35.57 142,721 +0.43(+1.22%)
May 06, 2021 35.16 35.38 33.69 35.14 203,145 -0.27(-0.76%)
May 05, 2021 35.61 35.86 34.21 35.41 159,437 -0.15(-0.42%)
May 04, 2021 35.59 35.88 34.13 35.56 149,254 -0.32(-0.89%)
May 03, 2021 36.65 37.41 35.70 35.88 264,297 -0.48(-1.32%)
Apr 30, 2021 35.68 37.33 35.68 36.36 272,600 +0.11(+0.30%)
Apr 29, 2021 34.60 37.12 34.60 36.25 304,626 +1.93(+5.62%)
Apr 28, 2021 33.65 34.49 33.36 34.32 167,550 +0.92(+2.75%)
Apr 27, 2021 33.57 34.95 33.39 33.40 245,897 -0.17(-0.51%)
Apr 26, 2021 34.10 34.42 33.20 33.57 244,339 +0.25(+0.75%)
Apr 23, 2021 33.21 33.47 32.61 33.32 204,700 +0.19(+0.57%)
Apr 22, 2021 33.91 34.20 32.85 33.13 231,406 -0.79(-2.33%)
Apr 21, 2021 32.99 34.02 32.51 33.92 250,257 +1.02(+3.10%)
Apr 20, 2021 35.03 35.35 32.28 32.90 437,626 -2.31(-6.56%)
Apr 19, 2021 35.45 35.98 34.63 35.21 220,325 -0.24(-0.68%)
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%)
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.