Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.760 -0.320 (-4.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.440	8.190	7.330	7.480	1,051,027	-1.12(-13.02%)
Feb 28, 2024	8.810	8.930	8.500	8.600	417,046	-0.20(-2.27%)
Feb 27, 2024	9.020	9.080	8.720	8.800	151,010	-0.16(-1.79%)
Feb 26, 2024	9.080	9.340	8.910	8.960	218,757	-0.10(-1.10%)
Feb 23, 2024	9.130	9.330	8.990	9.060	235,900	-0.03(-0.33%)
Feb 22, 2024	8.800	9.120	8.800	9.090	376,180	+0.44(+5.09%)
Feb 21, 2024	9.050	9.120	8.425	8.650	670,997	-0.53(-5.77%)
Feb 20, 2024	9.660	9.770	8.990	9.180	688,163	-0.66(-6.71%)
Feb 16, 2024	10.43	10.51	9.725	9.840	216,974	-0.71(-6.73%)
Feb 15, 2024	10.36	10.61	10.36	10.55	134,824	+0.34(+3.33%)
Feb 14, 2024	10.39	10.39	10.07	10.21	116,910	-0.01(-0.10%)
Feb 13, 2024	10.37	10.45	10.09	10.22	164,075	-0.67(-6.15%)
Feb 12, 2024	10.43	11.03	10.43	10.89	115,477	+0.50(+4.81%)
Feb 09, 2024	10.16	10.51	10.13	10.39	140,309	+0.22(+2.16%)
Feb 08, 2024	10.19	10.31	10.09	10.17	89,484	+0.04(+0.39%)
Feb 07, 2024	10.38	10.38	9.970	10.13	135,192	-0.19(-1.84%)
Feb 06, 2024	10.20	10.49	10.05	10.32	86,817	+0.11(+1.08%)
Feb 05, 2024	10.34	10.39	10.08	10.21	101,208	-0.30(-2.85%)
Feb 02, 2024	10.37	10.63	10.24	10.51	70,311	-0.05(-0.47%)

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.