$47.40 +1.59 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201645.6347.6845.6347.40258,941
9/22/201645.6346.3045.6345.81231,250
9/21/201645.9246.3144.5045.45180,314
9/20/201646.6746.7145.5345.77143,320
9/19/201646.5847.1745.5045.90191,721
9/16/201646.2346.8346.0246.46231,489
9/15/201646.6347.0446.2346.27114,381
9/14/201647.2047.4346.1046.72194,446
9/13/201646.6147.4546.0446.95326,192
9/12/201648.6449.1548.1848.83156,919
9/9/201649.4049.4948.8249.01130,994
9/8/201650.4250.4849.4649.5399,279
9/7/201649.7650.6049.5750.3991,742
9/6/201651.0151.0149.5049.74125,046
9/2/201650.5550.9449.9150.77124,750
9/1/201650.5050.5049.4150.1497,806
8/31/201650.7050.7049.9450.26110,239
8/30/201651.1651.2950.4350.5361,154
8/29/201650.8451.2950.6050.99146,737
8/26/201651.6251.7850.5650.5979,101
8/25/201651.4451.7051.1051.57142,368
8/24/201650.7451.9950.7451.50200,044
8/23/201650.7651.2950.2250.79133,061
8/22/201649.9851.2149.9850.66142,000
8/19/201649.7750.6549.5849.92129,302
8/18/201650.7550.9349.6850.09236,429
8/17/201651.5451.7150.6150.75220,193
8/16/201651.7652.3051.4951.70313,426
8/15/201651.7952.6151.1351.98210,700
8/12/201651.7952.4951.2352.07214,795
8/11/201651.7953.5951.7952.26285,255
8/10/201651.6052.6851.4451.45293,241
8/9/201645.0054.8745.0052.021,411,307
8/8/201647.7149.5047.6048.50398,637
8/5/201645.8447.5145.8447.33308,203
8/4/201646.1446.5045.0445.43376,873
8/3/201646.2846.7545.7946.18295,496
8/2/201648.5948.5946.1946.36288,088
8/1/201648.5549.3047.8848.95161,542
7/29/201648.2148.5847.0948.36193,372
7/28/201647.5048.0247.0948.00203,090
7/27/201648.0448.1046.9547.57240,321
7/26/201648.9449.0146.8448.13454,425
7/25/201650.0051.1549.8250.78269,127
7/22/201648.8350.0048.8349.72275,543
7/21/201649.2449.5848.4048.94156,849
7/20/201649.3949.8448.6049.38271,566
7/19/201648.9449.4248.6748.98116,989
7/18/201648.7349.6748.6448.81147,063
7/15/201649.7350.2248.6148.63253,186
7/14/201650.3050.6349.4249.75155,837
7/13/201650.4550.6049.5249.90334,641
7/12/201649.8050.4949.4350.33194,176
7/11/201648.6849.6848.4449.63137,741
7/8/201647.9148.8347.9148.64142,115
7/7/201647.7749.1847.4947.72181,025
7/6/201647.4047.9446.9747.89376,819
7/5/201648.4149.2347.5147.55207,646
7/1/201647.6149.2847.4148.39231,388
6/30/201649.0449.9246.7047.43727,069
6/29/201651.0651.0649.2649.33594,948
6/28/201650.7651.4650.2250.57278,742
6/27/201652.2453.1949.8350.17299,777
6/24/201651.6253.1751.6252.84619,611
6/23/201652.7253.7452.7253.63283,124
6/22/201652.4253.0951.9452.17224,753
6/21/201652.4952.6151.3552.09242,190
6/20/201652.5253.3452.2752.32296,322
6/17/201650.9152.5450.0852.07399,848
6/16/201652.3152.3651.0051.13255,671
6/15/201653.2254.0052.5552.66252,673
6/14/201653.4754.1353.0453.82133,660
6/13/201653.5854.3152.8653.52164,919
6/10/201653.8354.1152.5853.85168,435
6/9/201654.4254.9653.5454.10189,477
6/8/201654.0054.6453.6954.38123,213
6/7/201654.4254.6553.8653.97197,923
6/6/201653.7254.9553.6154.57176,704
6/3/201653.4354.0052.9253.75270,018
6/2/201652.6754.0052.4353.76205,472
6/1/201651.0253.2451.0252.78313,060
5/31/201651.8952.1550.3750.71163,999
5/27/201651.2052.4551.2051.58200,930
5/26/201650.7551.4750.4251.19311,539
5/25/201649.7350.7949.1450.62247,480
5/24/201648.7549.9448.5749.73516,548
5/23/201648.5649.2847.7247.75349,037
5/20/201647.8548.7246.8248.39856,548
5/19/201647.7248.2547.2147.82646,282
5/18/201650.1650.7547.6548.191,366,139
5/17/201656.0057.1250.0150.742,853,405
5/16/201661.7163.2161.0361.99445,522
5/13/201662.7063.3361.2261.43242,230
5/12/201662.7464.4661.5262.68282,677
5/11/201664.7866.0662.0662.43325,136
5/10/201665.6666.2664.5065.07246,759
5/9/201663.5266.9663.4565.74241,804
5/6/201663.5664.0362.0663.21192,603
5/5/201665.2965.8363.2163.56206,268
5/4/201664.8565.9563.9965.32226,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center