Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.400 -0.180 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.540 7.830 7.160 7.580 569,764 +0.10(+1.34%)
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%)
Feb 01, 2024 10.27 10.66 10.27 10.56 161,964 +0.38(+3.73%)
Jan 31, 2024 10.22 10.57 10.18 10.18 96,099 -0.12(-1.17%)
Jan 30, 2024 10.58 10.58 10.18 10.30 76,667 -0.31(-2.92%)
Jan 29, 2024 10.39 10.64 10.20 10.61 127,549 +0.20(+1.92%)
Jan 26, 2024 10.39 10.57 10.36 10.41 58,958 +0.01(+0.10%)
Jan 25, 2024 10.28 10.46 10.12 10.40 100,131 +0.29(+2.87%)
Jan 24, 2024 10.95 10.95 9.850 10.11 290,831 -0.66(-6.13%)
Jan 23, 2024 11.15 11.15 10.62 10.77 93,009 -0.19(-1.73%)
Jan 22, 2024 10.88 11.25 10.82 10.96 119,788 +0.17(+1.58%)
Jan 19, 2024 10.78 10.85 10.55 10.79 97,872 +0.11(+1.03%)
Jan 18, 2024 11.01 11.01 10.43 10.68 118,107 -0.16(-1.48%)
Jan 17, 2024 10.54 11.06 10.54 10.84 129,676 +0.10(+0.93%)
Jan 16, 2024 11.03 11.06 10.55 10.74 94,506 -0.43(-3.85%)
Jan 12, 2024 11.21 11.62 11.16 11.17 118,605 +0.07(+0.63%)
Jan 11, 2024 11.06 11.12 10.77 11.10 143,262 -0.05(-0.45%)
Jan 10, 2024 11.08 11.20 10.84 11.15 138,073 +0.07(+0.63%)
Jan 09, 2024 11.42 11.42 11.04 11.08 125,442 -0.60(-5.14%)
Jan 08, 2024 11.29 11.74 11.15 11.68 101,599 +0.32(+2.82%)
Jan 05, 2024 11.03 11.66 11.03 11.36 186,326 +0.29(+2.62%)
Jan 04, 2024 11.15 11.22 10.99 11.07 95,023 -0.05(-0.45%)
Jan 03, 2024 11.60 11.76 11.05 11.12 149,609 -0.71(-6.00%)
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.