$65.32 +0.09 (%) Red Robin Gourmet Burgers Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
5/4/201664.8565.9563.9965.32226,114
5/3/201666.5966.8464.7365.23343,022
5/2/201665.2367.0564.5566.64345,814
4/29/201663.6565.2963.2164.86189,434
4/28/201664.0164.4963.5264.00237,160
4/27/201665.5065.5062.7764.06200,550
4/26/201665.2166.0664.1665.84146,578
4/25/201664.8365.7564.5765.10129,836
4/22/201664.4265.0164.3064.95214,581
4/21/201664.2264.8564.0264.61158,161
4/20/201663.6664.7163.4464.51169,981
4/19/201663.9664.9263.3263.84369,195
4/18/201662.1763.6961.4463.64179,471
4/15/201662.5063.0661.9462.13144,566
4/14/201663.6963.7662.5062.6794,912
4/13/201662.5563.9461.1963.64174,213
4/12/201664.0264.8161.3862.33244,744
4/11/201663.3865.1463.3863.88293,022
4/8/201663.5864.3862.8062.92166,895
4/7/201664.1364.5763.1463.64212,840
4/6/201663.3364.5763.1564.33201,213
4/5/201663.5864.1162.9363.47176,901
4/4/201663.1664.2662.6863.96210,140
4/1/201664.2564.6763.1763.17174,748
3/31/201664.0964.6762.7364.47295,225
3/30/201663.8864.6362.2164.23291,785
3/29/201659.6963.9459.6963.70283,708
3/28/201659.5060.9259.3059.77169,096
3/24/201659.5459.5458.0559.21180,544
3/23/201661.8361.8359.5659.63205,952
3/22/201662.2663.7660.5161.83228,280
3/21/201663.9264.3962.7862.93152,727
3/18/201664.5965.3364.1564.31194,857
3/17/201663.0264.8562.2464.17227,743
3/16/201663.5864.2062.2163.33216,127
3/15/201666.4267.0263.8764.03204,769
3/14/201667.2367.2365.6966.63205,401
3/11/201666.5467.3865.5667.19144,940
3/10/201667.7267.8166.0366.26157,880
3/9/201666.9767.3565.9767.29218,391
3/8/201667.5668.0066.5766.72209,112
3/7/201668.5568.6367.4868.07200,937
3/4/201667.7868.9766.6668.86214,321
3/3/201666.8368.0564.7667.99236,401
3/2/201666.0466.9565.5666.95164,551
3/1/201665.4166.8465.2566.15140,934
2/29/201663.8865.9463.8865.10219,576
2/26/201664.2764.6463.1164.13123,446
2/25/201663.3264.6962.3564.01164,635
2/24/201662.7563.5162.2962.96151,842
2/23/201663.2964.1562.6463.38218,036
2/22/201663.4864.8562.5763.12173,176
2/19/201662.7363.9662.3362.60186,411
2/18/201663.7363.9561.7362.82167,882
2/17/201663.4365.2763.4363.82209,394
2/16/201663.3364.2561.8862.97276,601
2/12/201665.9465.9460.8062.94668,520
2/11/201657.4459.1856.2158.77346,816
2/10/201660.0560.5057.9258.05227,391
2/9/201659.1860.4658.2459.51212,246
2/8/201658.8660.2757.6959.28229,781
2/5/201660.7462.2158.6559.12255,151
2/4/201660.6661.4759.8060.74149,217
2/3/201662.1662.1659.5260.66120,673
2/2/201661.6763.2861.1162.04249,172
2/1/201661.5264.9060.8261.98196,809
1/29/201660.0661.7959.7561.74175,054
1/28/201660.9361.0759.5960.10282,170
1/27/201661.7862.0260.2260.50152,634
1/26/201661.2562.2661.1861.84136,565
1/25/201662.0062.3361.0461.21171,811
1/22/201662.8164.1160.7961.89229,128
1/21/201660.1763.3359.7662.21340,100
1/20/201658.1060.8156.8759.93309,192
1/19/201659.7860.3957.5558.89348,230
1/15/201656.6059.3256.2559.10356,042
1/14/201658.1258.3355.7957.97457,779
1/13/201660.9560.9557.9458.00375,051
1/12/201659.8160.8758.4360.56237,372
1/11/201658.7360.4558.1259.46254,829
1/8/201656.7758.4756.7758.29275,563
1/7/201658.4158.9756.5056.62295,264
1/6/201658.4059.9558.4059.30269,186
1/5/201659.8061.2158.5858.92237,900
1/4/201660.8861.3959.6459.94190,288
12/31/201561.1262.5160.6761.74141,134
12/30/201562.1064.5061.0561.47112,628
12/29/201561.9762.8260.9562.01185,872
12/28/201561.6661.9960.1661.70146,810
12/24/201561.8162.4361.0161.8487,514
12/23/201562.6363.0261.8662.0795,255
12/22/201562.0865.3960.7262.48138,908
12/21/201561.9162.3860.0762.04246,002
12/18/201561.3662.2860.1861.44399,105
12/17/201563.4463.8560.8761.71166,766
12/16/201564.4064.8962.8263.22161,468
12/15/201562.3564.1062.1463.97326,950
12/14/201561.2762.3561.2162.05221,903
12/11/201562.5062.8160.8361.34281,323
12/10/201563.4463.7961.7663.27290,827
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center