Red Robin Gourmet Burgers Inc $53.10

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : RRGB  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
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
7/7/201472.3273.2370.5771.17183,471
7/3/201472.4973.0272.1472.5847,157
7/2/201473.0073.6071.7072.30135,442
7/1/201472.0173.6871.9273.00149,545
6/30/201471.3971.3970.0071.20138,471
6/27/201471.9672.5971.3071.39197,292
6/26/201473.1073.5271.7272.4675,127
6/25/201471.7273.2471.5673.1262,078
6/24/201472.1873.5472.0372.0575,393
6/23/201472.9974.3071.7272.42106,269
6/20/201474.4974.4972.0572.89165,817
6/19/201473.1074.2572.6074.20166,353
6/18/201473.1873.2071.5872.95178,406
6/17/201472.9273.5772.5573.0790,532
6/16/201473.0573.4472.5373.10105,467
6/13/201473.2274.0272.2873.5479,353
6/12/201474.1174.9772.7272.9892,122
6/11/201473.9174.5873.7574.3285,877
6/10/201474.6274.8873.9374.12160,535
6/9/201474.7675.1874.0574.83156,831
6/6/201475.2075.8474.5074.79158,606
6/5/201473.9675.4573.5975.09184,270
6/4/201472.8073.9772.4273.80126,300
6/3/201472.3373.4071.8072.89328,437
6/2/201472.2473.1271.8072.70120,132
5/30/201472.2372.8971.4372.0879,670
5/29/201472.3572.8671.6271.9556,887
5/28/201473.5073.5071.7372.22111,891
5/27/201472.2273.9372.0073.58120,976
5/23/201472.1172.6670.8572.01225,553
5/22/201471.7873.2070.3772.09132,500
5/21/201471.6572.3470.7271.80217,357
5/20/201469.5073.1268.3571.80752,513
5/19/201461.8264.1660.8963.85235,457
5/16/201462.3562.4860.8661.94152,628
5/15/201462.2462.5260.0462.29214,770
5/14/201465.0365.0662.2062.59120,170
5/13/201466.1766.2964.4165.04112,697
5/12/201464.7466.9064.3766.35105,675
5/9/201464.9165.9364.0964.4091,712
5/8/201463.3465.7062.6265.13183,988
5/7/201464.6864.8462.1663.35173,729
5/6/201465.7666.4065.1065.33178,899
5/5/201466.6966.6965.6265.89184,864
5/2/201466.4868.6466.0267.14134,683
5/1/201467.5467.5965.5866.36286,058
4/30/201465.0569.1264.9267.98187,766
4/29/201465.5167.3764.8565.28158,044
4/28/201466.8768.0164.0165.16173,044
4/25/201466.8766.8765.6666.47119,099
4/24/201467.9768.3166.1467.11105,817
4/23/201468.1768.9567.1467.20104,028
4/22/201466.8568.9566.8568.2499,463
4/21/201467.8972.5866.3266.84148,272
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
Trading Center