$67.35 +0.68 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
11/26/201467.0067.1866.4666.67114,616
11/25/201468.0769.4466.8667.00202,723
11/21/201467.7767.7766.3466.49132,709
11/20/201466.3367.9165.8566.99152,776
11/19/201467.4067.6666.0466.42174,847
11/18/201467.4168.4266.9167.23176,744
11/17/201468.6369.3867.3767.45160,519
11/14/201468.9469.4568.2968.51189,349
11/13/201469.7570.4568.3868.89213,007
11/12/201468.6669.9968.5169.76204,380
11/11/201468.9069.1668.2568.80241,991
11/10/201468.5469.3168.0869.17240,590
11/7/201468.0268.5067.1568.26343,606
11/6/201466.6768.4266.0168.27353,393
11/5/201463.7267.5863.1766.09725,070
11/4/201458.9864.2956.7063.421,129,268
11/3/201455.2556.2254.3154.89539,356
10/31/201454.8955.9054.5054.97452,883
10/30/201453.0054.3952.9554.25178,958
10/29/201453.3154.2652.8253.12120,890
10/28/201451.5353.6851.2053.37234,432
10/27/201449.5151.8449.5151.08330,324
10/24/201448.9350.2148.2249.73355,814
10/23/201450.8250.8248.4948.71268,870
10/22/201451.0351.3450.5450.59127,908
10/21/201451.3651.5050.8451.08228,524
10/20/201450.8651.6150.7051.32185,719
10/17/201451.6952.0050.6050.91422,812
10/16/201449.5951.1749.2751.04426,968
10/15/201449.0750.7648.5750.32270,935
10/14/201448.3449.8248.1549.59318,879
10/13/201448.0048.8547.4548.12435,513
10/10/201448.5049.6048.0148.12165,076
10/9/201449.7250.0447.5748.61368,969
10/8/201450.0050.4048.3849.54429,666
10/7/201452.1052.4949.8749.98407,516
10/6/201454.6454.6452.5552.58315,141
10/3/201455.2055.6754.6054.63397,435
10/2/201454.2155.6254.0554.86180,304
10/1/201457.0157.6954.3454.41471,037
9/30/201457.5158.2556.7556.90256,694
9/29/201456.6958.1356.5257.58215,680
9/26/201456.8957.3756.4257.23148,816
9/25/201457.0657.4656.2956.87183,142
9/24/201455.9357.3355.7257.03147,216
9/23/201456.6956.7855.7655.79256,840
9/22/201457.2657.3756.1256.74225,079
9/19/201458.0758.7957.1757.59512,780
9/18/201455.9658.1155.2958.06412,384
9/17/201455.0155.9954.7955.58224,238
9/16/201454.4955.2553.4555.03305,463
9/15/201453.4255.2152.9254.66270,876
9/12/201453.9953.9953.0053.64224,382
9/11/201453.4054.8953.3953.95273,265
9/10/201453.4953.8353.1753.65117,513
9/9/201454.0054.0053.0053.38150,264
9/8/201454.1254.4953.4053.73267,609
9/5/201453.1054.5153.0054.07226,556
9/4/201452.7453.3152.6353.23180,644
9/3/201453.3853.6852.5352.66234,194
9/2/201453.0753.7852.2753.38308,171
8/29/201453.0553.4552.3053.10124,732
8/28/201453.3653.6352.7153.07103,145
8/27/201453.6053.7753.0053.46142,210
8/26/201453.5653.9253.0053.43164,468
8/25/201453.2653.9552.7853.60213,568
8/22/201453.3253.4952.5653.20288,775
8/21/201453.4953.8253.1753.31376,412
8/20/201453.7153.7752.7553.31193,587
8/19/201453.9954.6053.6053.85231,470
8/18/201455.0255.5253.5753.69546,556
8/15/201452.9354.9852.8354.90978,192
8/14/201450.9853.2350.5052.633,673,834
8/13/201464.1365.7963.1264.55358,379
8/12/201463.5064.6963.5063.98149,683
8/11/201464.2064.9562.9563.74271,684
8/8/201463.5764.5562.6563.54107,879
8/7/201463.4865.7562.5663.47278,352
8/6/201464.0464.7063.0063.08233,226
8/5/201464.9965.0663.8664.4095,778
8/4/201464.3565.3764.0565.2972,212
8/1/201464.3765.0463.4664.1391,857
7/31/201465.3965.3964.2764.36106,750
7/30/201466.9467.0065.5966.1276,123
7/29/201466.5067.0366.1266.6996,586
7/28/201465.7966.6565.1166.19146,665
7/25/201464.8165.7464.3465.74102,458
7/24/201465.1765.4464.7465.2877,125
7/23/201464.5966.1364.5965.00192,341
7/22/201463.8565.4563.7264.57196,379
7/21/201464.7765.7262.9463.67252,733
7/18/201465.2566.3765.0165.20153,403
7/17/201466.5566.8065.1665.2693,056
7/16/201467.8267.8266.5366.82152,525
7/15/201467.5067.8066.8467.42143,228
7/14/201469.5169.9267.3567.44112,132
7/11/201469.6570.1768.8668.9554,646
7/10/201469.8670.9369.3869.74160,285
7/9/201470.9571.4970.7071.0290,053
7/8/201471.0071.0070.1170.86142,942
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center