Red Robin Gourmet Burgers Inc $67.88

down -0.15


17/4/2014 08:10 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
4/17/201468.0469.8467.6467.88162,587
4/16/201468.2468.3467.2668.03165,107
4/15/201467.2668.1466.1967.72221,289
4/14/201468.6969.4266.4767.28177,885
4/11/201469.7369.7367.5167.84129,127
4/10/201472.2072.9069.5869.96208,672
4/9/201470.0372.2869.3072.13142,297
4/8/201469.4770.5468.2869.72142,476
4/7/201472.4273.4869.2169.37216,019
4/4/201474.4674.5072.2472.73313,376
4/3/201472.9374.6672.6874.05246,896
4/2/201473.4973.4972.4072.82137,705
4/1/201472.0673.6471.6773.38158,116
3/31/201471.8372.1671.0671.68186,711
3/28/201471.3872.2170.8771.38124,647
3/27/201471.3771.5169.9571.10195,954
3/26/201471.6872.1571.0671.45170,009
3/25/201470.4771.3669.6071.28184,900
3/24/201472.9172.9169.0669.83162,047
3/21/201473.5273.5272.2772.70157,464
3/20/201473.0974.2472.6573.38166,264
3/19/201474.0374.5873.0973.28153,240
3/18/201473.2874.6272.8874.09178,148
3/17/201472.6373.9872.2573.30287,107
3/14/201470.3072.2870.3072.11152,753
3/13/201473.2673.9770.2570.64100,933
3/12/201470.4373.0069.9272.78231,355
3/11/201472.0272.2370.0070.79242,223
3/10/201473.2473.8171.4471.90236,131
3/7/201474.1474.7073.5473.63182,881
3/6/201474.0075.1773.0473.95218,292
3/5/201477.0277.0873.4774.29289,318
3/4/201477.5679.4277.0677.35440,537
3/3/201476.8377.8575.1676.73238,936
2/28/201477.6579.1177.3377.93148,161
2/27/201476.7377.8776.3877.84181,543
2/26/201476.5578.0076.0077.21189,573
2/25/201476.3576.8075.0776.58211,901
2/24/201473.4577.0373.4575.96337,995
2/21/201474.3674.3672.7873.39206,216
2/20/201471.9974.0971.9973.87183,609
2/19/201474.5074.5071.3771.99241,627
2/18/201473.9674.5972.2473.13319,274
2/14/201469.9780.0069.9773.51574,755
2/13/201471.2774.1371.0573.65210,274
2/12/201473.6874.6071.6672.01216,059
2/11/201475.0875.8273.1973.74325,560
2/10/201469.7075.5969.0075.26694,942
2/7/201465.8166.9664.5366.60204,554
2/6/201462.4565.0061.6064.83153,634
2/5/201462.4762.9861.4262.27179,141
2/4/201462.6763.4561.8662.71199,292
2/3/201464.0364.7961.6462.17179,660
1/31/201463.0065.0263.0064.43333,380
1/30/201463.4263.8562.9863.49329,252
1/29/201463.8063.8661.9462.10138,401
1/28/201464.3264.6263.8464.53146,497
1/27/201464.0165.1563.7664.26181,330
1/24/201465.1765.2064.6464.92216,424
1/23/201466.0066.0165.0265.57244,253
1/22/201465.7666.9965.6066.26221,909
1/21/201464.6567.0764.2065.67309,946
1/17/201466.4366.8364.2864.63167,408
1/16/201467.4867.8766.2766.34102,657
1/15/201467.0967.8667.0267.44148,390
1/14/201466.0867.5066.0867.28108,856
1/13/201466.6067.0065.7666.00178,331
1/10/201469.2069.7866.5067.12188,759
1/9/201471.3871.3868.6668.99156,583
1/8/201471.6372.2370.7071.05135,552
1/7/201469.5672.1869.0271.63196,245
1/6/201469.1169.7268.4369.16299,487
1/3/201471.2672.0769.0069.10279,960
1/2/201473.3873.4471.0571.21129,536
12/31/201375.0075.2173.4273.5487,632
12/30/201375.2975.6273.8074.9988,445
12/27/201376.2676.3175.1175.2194,610
12/26/201376.5476.6575.8976.0488,859
12/24/201376.2076.4075.6276.2963,727
12/23/201376.4477.0975.6076.20152,502
12/20/201373.4076.4273.4075.41312,870
12/19/201372.5372.8071.2571.5099,677
12/18/201371.4272.9771.2272.81130,053
12/17/201372.0572.0571.0971.3488,503
12/16/201371.9872.8471.9572.46123,708
12/13/201373.3475.8471.0971.79126,698
12/12/201372.0373.4371.7272.50111,000
12/11/201373.5673.5972.0172.20229,122
12/10/201375.0776.2173.2773.44160,178
12/9/201376.2476.5874.6975.47208,739
12/6/201376.0076.5775.5576.34144,521
12/5/201375.6376.2274.6175.55147,965
12/4/201374.9176.2674.4475.81160,521
12/3/201375.3675.9774.3775.27310,712
12/2/201379.9079.9675.2375.68282,293
11/29/201380.3980.8979.1279.7170,246
11/27/201379.9980.4279.5279.99148,008
11/26/201379.4980.4779.0080.0887,383
11/25/201380.4780.4779.0179.2880,879
11/22/201380.3881.1779.7780.11180,003
Trading Center