$80.55 -0.70 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Apr. 17, 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
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
2/5/201577.1778.1276.8377.77134,013
2/4/201576.0778.0075.6677.24151,447
2/3/201576.0578.0075.9476.07321,001
2/2/201577.5077.5073.3475.95443,074
1/30/201580.4881.1876.9277.50282,550
1/29/201580.7581.3879.5280.80292,264
1/28/201581.7082.1079.7380.43173,554
1/27/201582.3983.3580.9681.17195,737
1/26/201581.6383.8980.9983.12236,977
1/23/201581.0881.8280.5181.68131,787
1/22/201580.9181.2379.4181.09171,484
1/21/201580.7781.6879.9380.26208,243
1/20/201580.6481.9279.5981.17195,755
1/16/201579.4080.2278.0379.84293,278
1/15/201581.4082.0078.4979.87162,944
1/14/201580.7481.9579.5581.54316,549
1/13/201579.9582.8079.9582.11578,336
1/12/201580.0082.1179.0079.30306,505
1/9/201579.8182.2679.3579.91260,623
1/8/201578.2580.6777.6779.66296,542
1/7/201575.0477.8973.8277.85269,785
1/6/201576.1076.2171.9374.83268,328
1/5/201576.2676.6674.4175.75222,767
1/2/201577.8878.5075.0776.40187,707
12/31/201477.7378.2376.6976.98215,524
12/30/201478.0178.6377.1877.8566,728
12/29/201476.4478.8976.0978.39178,478
12/26/201476.6076.9975.3276.42105,691
12/24/201476.5477.0076.0176.5181,071
12/23/201475.1376.4874.4976.38194,608
12/22/201473.4975.0073.1774.98135,553
12/19/201472.7673.7871.2073.52420,769
12/18/201473.6073.7171.7972.93159,145
12/17/201470.8772.9870.1072.70157,720
12/16/201471.2371.9270.1270.51224,270
12/15/201473.5773.5771.1471.59211,644
12/12/201470.7073.7870.7073.03235,257
12/11/201471.3072.5770.5371.39163,110
12/10/201471.9972.9969.6770.72192,288
12/9/201471.5272.5970.4972.29282,971
12/8/201471.2072.6970.6272.38194,732
12/5/201472.2272.6571.2371.62220,229
12/4/201471.6672.5370.9871.76206,188
12/3/201470.1272.9270.1271.43323,259
12/2/201468.9970.5768.1970.32290,929
12/1/201467.5469.8667.4069.03325,622
11/28/201466.7869.3066.4267.3599,227
11/26/201467.0067.1866.4666.67114,616
11/25/201468.0769.4466.8667.00202,723
11/24/201466.6168.2066.4968.15146,706
11/21/201467.7767.7766.3466.49132,709
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center