Indicators

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

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%)

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.