Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

4.390 -0.170 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.450 4.665 4.300 4.560 480,497 +0.22(+5.07%)
Sep 25, 2024 4.640 4.678 4.270 4.340 618,159 -0.30(-6.47%)
Sep 24, 2024 4.420 4.780 4.420 4.640 768,598 +0.26(+5.94%)
Sep 23, 2024 3.970 4.470 3.950 4.380 913,751 +0.42(+10.61%)
Sep 20, 2024 3.990 4.090 3.845 3.960 920,173 +0.02(+0.51%)
Sep 19, 2024 3.860 3.960 3.770 3.940 541,778 +0.23(+6.20%)
Sep 18, 2024 3.760 3.900 3.610 3.710 584,564 -0.05(-1.33%)
Sep 17, 2024 3.300 3.840 3.300 3.760 896,418 +0.52(+16.05%)
Sep 16, 2024 3.290 3.440 3.230 3.240 486,791 -0.02(-0.61%)
Sep 13, 2024 3.160 3.420 3.120 3.260 707,288 +0.18(+5.84%)
Sep 12, 2024 3.150 3.235 3.055 3.080 441,008 -0.01(-0.32%)
Sep 11, 2024 3.180 3.180 3.000 3.090 448,224 -0.06(-1.90%)
Sep 10, 2024 3.030 3.230 3.000 3.150 927,083 +0.11(+3.62%)
Sep 09, 2024 3.120 3.160 2.970 3.040 650,275 -0.10(-3.18%)
Sep 06, 2024 3.320 3.390 3.100 3.140 695,459 -0.13(-3.98%)
Sep 05, 2024 3.380 3.480 3.235 3.270 469,330 -0.07(-2.10%)
Sep 04, 2024 3.340 3.520 3.300 3.340 442,791 +0.00(+0.00%)
Sep 03, 2024 3.480 3.680 3.285 3.340 813,906 -0.16(-4.57%)
Aug 30, 2024 3.650 3.660 3.481 3.500 546,736 -0.10(-2.78%)
Aug 29, 2024 3.450 3.730 3.420 3.600 865,520 +0.21(+6.19%)
Aug 28, 2024 3.890 3.890 3.390 3.390 1,474,241 -0.48(-12.40%)
Aug 27, 2024 3.970 3.990 3.850 3.870 922,266 -0.14(-3.49%)
Aug 26, 2024 4.310 4.560 4.000 4.010 1,090,427 -0.33(-7.60%)
Aug 23, 2024 4.080 4.537 3.920 4.340 2,284,588 -0.39(-8.25%)
Aug 22, 2024 5.080 5.080 4.650 4.730 1,616,240 -0.32(-6.34%)
Aug 21, 2024 4.880 5.095 4.840 5.050 576,034 +0.19(+3.91%)
Aug 20, 2024 5.000 5.000 4.800 4.860 365,603 -0.14(-2.80%)
Aug 19, 2024 4.850 5.000 4.790 5.000 642,089 +0.16(+3.31%)
Aug 16, 2024 4.900 5.030 4.770 4.840 262,639 -0.09(-1.83%)
Aug 15, 2024 4.730 5.120 4.730 4.930 421,167 +0.23(+4.89%)
Aug 14, 2024 4.740 4.850 4.550 4.700 613,887 -0.04(-0.84%)
Aug 13, 2024 4.780 4.914 4.680 4.740 289,965 +0.02(+0.42%)
Aug 12, 2024 4.910 4.919 4.500 4.720 587,398 -0.23(-4.65%)
Aug 09, 2024 5.440 5.440 4.880 4.950 678,497 -0.48(-8.84%)
Aug 08, 2024 5.600 5.730 5.370 5.430 327,844 -0.14(-2.51%)
Aug 07, 2024 5.860 5.899 5.570 5.570 253,454 -0.26(-4.46%)
Aug 06, 2024 5.430 5.895 5.310 5.830 453,203 +0.40(+7.37%)
Aug 05, 2024 5.310 5.480 5.190 5.430 423,879 -0.25(-4.40%)
Aug 02, 2024 5.450 5.700 5.290 5.680 568,528 +0.08(+1.43%)
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.