$83.96 +0.36 (%) Red Robin Gourmet Burgers Inc - NASDAQ

May. 29, 2015 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center