$85.82 +1.42 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
6/30/201585.2886.0484.1085.82302,148
6/29/201585.5585.9884.0384.40127,013
6/26/201585.7287.4085.0386.54285,966
6/25/201585.9186.2084.2484.60202,463
6/24/201586.0086.6884.8285.26149,827
6/23/201587.5187.8386.0086.27157,536
6/22/201587.6988.2087.2087.36122,272
6/19/201587.8088.3787.2887.57151,663
6/18/201587.4788.6186.9987.60147,919
6/17/201587.6288.0086.4486.84319,742
6/16/201587.4689.1286.3987.22181,613
6/15/201587.0489.7086.1888.13270,312
6/12/201587.6589.0987.3787.79194,316
6/11/201587.6488.9787.2887.69205,535
6/10/201586.1887.9085.3587.36234,051
6/9/201585.0186.1984.3085.38188,465
6/8/201584.8186.7184.7185.36252,605
6/5/201583.7884.7982.7184.61245,467
6/4/201584.3185.0383.3183.74191,868
6/3/201583.7485.3583.2684.35184,418
6/2/201582.8685.0282.8083.40146,676
6/1/201583.5484.2082.6783.18169,460
5/29/201583.6883.9982.0883.39239,779
5/28/201583.2184.6583.1583.60275,872
5/27/201585.2485.7182.7183.50245,332
5/26/201585.5585.7283.6584.81206,322
5/22/201585.4887.5784.3185.88237,334
5/21/201587.0087.0085.1185.37352,231
5/20/201583.7788.0882.9387.04778,936
5/19/201580.0384.7779.4684.142,013,355
5/18/201572.4074.3370.9072.95665,418
5/15/201574.3974.6372.1472.86335,212
5/14/201575.1275.5573.8074.30273,866
5/13/201574.8476.4974.2474.71259,626
5/12/201574.2874.8272.4374.63305,743
5/11/201573.6375.0473.3974.32183,017
5/8/201574.9975.5672.8073.65247,555
5/7/201571.8174.8171.8173.99284,756
5/6/201573.0973.9671.4471.70243,238
5/5/201574.3174.9972.8173.16261,003
5/4/201575.7677.1074.3274.49242,230
5/1/201575.5676.2374.3375.47216,515
4/30/201577.5077.8574.8375.09328,230
4/29/201581.9181.9677.3477.88337,853
4/28/201582.2983.4281.0182.7288,664
4/27/201583.3184.8381.7582.19115,044
4/24/201581.9984.5481.9383.32139,227
4/23/201581.0282.0380.1881.91182,906
4/22/201582.7882.7880.9180.9998,365
4/21/201583.0083.9582.5183.01189,526
4/20/201581.1183.5480.6082.94223,404
4/17/201580.5881.1079.4880.55137,250
4/16/201582.9684.1080.7081.25235,311
4/15/201584.2384.3181.9682.88219,934
4/14/201585.2785.2783.8384.14174,956
4/13/201584.8586.2284.3885.08160,432
4/10/201584.0285.3883.7084.89125,082
4/9/201584.4185.7083.2783.42141,642
4/8/201583.1684.9282.5284.75206,100
4/7/201585.1486.4483.1383.24221,254
4/6/201585.4686.7284.4784.93151,555
4/2/201585.0186.6884.6985.85209,714
4/1/201586.8487.0785.1185.42350,523
3/31/201586.4687.9585.9487.00256,850
3/30/201586.8087.9886.0887.12148,475
3/27/201584.8086.9983.7786.56264,194
3/26/201584.0985.0382.7883.75197,924
3/25/201588.5089.3083.6384.57343,777
3/24/201586.2289.4685.3189.25316,012
3/23/201583.9286.6982.9785.99221,888
3/20/201585.3485.3483.5584.12272,281
3/19/201583.9685.1383.6984.62272,464
3/18/201584.2985.5083.7083.97294,746
3/17/201583.2784.4182.2984.24210,199
3/16/201582.5284.1182.1383.47245,289
3/13/201582.4883.4881.0581.80213,137
3/12/201578.3983.3378.3982.89238,494
3/11/201580.9180.9177.5778.16337,152
3/10/201578.9278.9276.1276.89202,408
3/9/201577.8980.1977.2079.43197,432
3/6/201581.4081.4078.0678.48189,232
3/5/201581.1782.5280.3381.83173,605
3/4/201583.3883.3880.5181.16182,561
3/3/201584.2684.4583.5284.01175,877
3/2/201583.1285.1983.1284.66196,408
2/27/201583.9084.3983.3883.47210,198
2/26/201583.6084.8383.6084.0797,586
2/25/201583.5084.8783.1284.00188,643
2/24/201581.8483.7081.2483.53256,265
2/23/201580.4881.8680.0181.54170,861
2/20/201582.0182.3980.0780.64232,612
2/19/201581.8382.9081.2381.82230,856
2/18/201581.0882.4380.0581.65281,441
2/17/201577.8781.5377.5381.01444,181
2/13/201574.0180.3271.3777.77998,252
2/12/201578.8279.3176.4077.97441,408
2/11/201578.4179.7777.8579.02172,920
2/10/201576.9479.2676.5678.38121,953
2/9/201578.0478.1976.5476.60138,612
2/6/201577.9779.5877.3478.51158,173
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!