$62.31 +3.54 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Feb. 12, 2016 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
2/11/201657.4459.1856.2158.77346,816
2/10/201660.0560.5057.9258.05227,391
2/9/201659.1860.4658.2459.51212,246
2/8/201658.8660.2757.6959.28229,781
2/5/201660.7462.2158.6559.12255,151
2/4/201660.6661.4759.8060.74149,217
2/3/201662.1662.1659.5260.66120,673
2/2/201661.6763.2861.1162.04249,172
2/1/201661.5264.9060.8261.98196,809
1/29/201660.0661.7959.7561.74175,054
1/28/201660.9361.0759.5960.10282,170
1/27/201661.7862.0260.2260.50152,634
1/26/201661.2562.2661.1861.84136,565
1/25/201662.0062.3361.0461.21171,811
1/22/201662.8164.1160.7961.89229,128
1/21/201660.1763.3359.7662.21340,100
1/20/201658.1060.8156.8759.93309,192
1/19/201659.7860.3957.5558.89348,230
1/15/201656.6059.3256.2559.10356,042
1/14/201658.1258.3355.7957.97457,779
1/13/201660.9560.9557.9458.00375,051
1/12/201659.8160.8758.4360.56237,372
1/11/201658.7360.4558.1259.46254,829
1/8/201656.7758.4756.7758.29275,563
1/7/201658.4158.9756.5056.62295,264
1/6/201658.4059.9558.4059.30269,186
1/5/201659.8061.2158.5858.92237,900
1/4/201660.8861.3959.6459.94190,288
12/31/201561.1262.5160.6761.74141,134
12/30/201562.1064.5061.0561.47112,628
12/29/201561.9762.8260.9562.01185,872
12/28/201561.6661.9960.1661.70146,810
12/24/201561.8162.4361.0161.8487,514
12/23/201562.6363.0261.8662.0795,255
12/22/201562.0865.3960.7262.48138,908
12/21/201561.9162.3860.0762.04246,002
12/18/201561.3662.2860.1861.44399,105
12/17/201563.4463.8560.8761.71166,766
12/16/201564.4064.8962.8263.22161,468
12/15/201562.3564.1062.1463.97326,950
12/14/201561.2762.3561.2162.05221,903
12/11/201562.5062.8160.8361.34281,323
12/10/201563.4463.7961.7663.27290,827
12/9/201567.2767.7763.1363.55341,473
12/8/201567.3568.7766.4767.29178,349
12/7/201567.8468.3266.9468.13194,999
12/4/201566.6667.9866.6667.76136,522
12/3/201567.9769.3266.0266.45185,323
12/2/201566.0068.9165.8967.88259,395
12/1/201567.7368.0265.6065.72321,020
11/30/201568.7369.1567.4267.48129,612
11/27/201568.8769.2568.1768.6672,198
11/25/201567.2969.3566.9268.81120,207
11/24/201565.9967.1964.6967.02177,214
11/23/201566.5666.9465.9066.41128,132
11/20/201565.6867.1965.5466.32150,255
11/19/201566.0066.0363.0065.74201,776
11/18/201566.6266.8164.5266.21281,177
11/17/201567.7067.7065.8366.45284,579
11/16/201567.3168.2266.9267.77243,181
11/13/201567.9868.2966.8967.51334,381
11/12/201568.4969.1467.5268.31353,277
11/11/201566.6468.7566.4068.67249,840
11/10/201566.0867.1865.5266.64263,416
11/9/201567.2968.2765.4266.20319,338
11/6/201566.5267.8465.5567.30314,473
11/5/201566.7266.9765.3366.39468,753
11/4/201571.0071.5666.1366.68792,868
11/3/201574.3074.9969.0571.031,085,807
11/2/201574.7278.6874.7277.44705,666
10/30/201576.8377.3274.2874.89457,787
10/29/201581.6581.7575.8477.15498,507
10/28/201579.9282.6679.6482.63248,732
10/27/201580.9081.4979.1879.95184,419
10/26/201578.8281.7378.8281.19186,224
10/23/201578.1879.7677.4579.06178,740
10/22/201577.4378.7076.3577.15182,597
10/21/201580.1680.1676.6477.10176,140
10/20/201580.8081.5679.9180.16127,925
10/19/201578.8981.7778.8981.11221,599
10/16/201578.0679.2077.3278.90200,851
10/15/201576.6077.9975.5577.83136,162
10/14/201579.0379.0775.8376.23173,810
10/13/201580.1480.5978.2879.14215,759
10/12/201579.6280.9879.0080.06227,592
10/9/201579.9680.8578.8579.28115,859
10/8/201579.0780.3478.2479.96252,261
10/7/201579.0479.4677.4479.38281,358
10/6/201578.5479.6178.0379.09308,119
10/5/201577.6179.0776.8178.69207,601
10/2/201575.9077.3574.7177.18231,947
10/1/201576.3578.8076.0176.54357,541
9/30/201575.3176.7974.6475.74288,525
9/29/201574.8375.7173.3574.54258,795
9/28/201577.2377.9573.9674.89251,962
9/25/201578.5679.4377.3577.51186,318
9/24/201577.8878.6176.5278.11189,186
9/23/201578.1879.4077.5578.12250,787
9/22/201578.0279.1077.1978.07175,887
9/21/201578.6879.9577.9078.71144,898
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center