$50.43 -2.41 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Jun. 27, 2016 | 02:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
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
5/3/201666.5966.8464.7365.23343,022
5/2/201665.2367.0564.5566.64345,814
4/29/201663.6565.2963.2164.86189,434
4/28/201664.0164.4963.5264.00237,160
4/27/201665.5065.5062.7764.06200,550
4/26/201665.2166.0664.1665.84146,578
4/25/201664.8365.7564.5765.10129,836
4/22/201664.4265.0164.3064.95214,581
4/21/201664.2264.8564.0264.61158,161
4/20/201663.6664.7163.4464.51169,981
4/19/201663.9664.9263.3263.84369,195
4/18/201662.1763.6961.4463.64179,471
4/15/201662.5063.0661.9462.13144,566
4/14/201663.6963.7662.5062.6794,912
4/13/201662.5563.9461.1963.64174,213
4/12/201664.0264.8161.3862.33244,744
4/11/201663.3865.1463.3863.88293,022
4/8/201663.5864.3862.8062.92166,895
4/7/201664.1364.5763.1463.64212,840
4/6/201663.3364.5763.1564.33201,213
4/5/201663.5864.1162.9363.47176,901
4/4/201663.1664.2662.6863.96210,140
4/1/201664.2564.6763.1763.17174,748
3/31/201664.0964.6762.7364.47295,225
3/30/201663.8864.6362.2164.23291,785
3/29/201659.6963.9459.6963.70283,708
3/28/201659.5060.9259.3059.77169,096
3/24/201659.5459.5458.0559.21180,544
3/23/201661.8361.8359.5659.63205,952
3/22/201662.2663.7660.5161.83228,280
3/21/201663.9264.3962.7862.93152,727
3/18/201664.5965.3364.1564.31194,857
3/17/201663.0264.8562.2464.17227,743
3/16/201663.5864.2062.2163.33216,127
3/15/201666.4267.0263.8764.03204,769
3/14/201667.2367.2365.6966.63205,401
3/11/201666.5467.3865.5667.19144,940
3/10/201667.7267.8166.0366.26157,880
3/9/201666.9767.3565.9767.29218,391
3/8/201667.5668.0066.5766.72209,112
3/7/201668.5568.6367.4868.07200,937
3/4/201667.7868.9766.6668.86214,321
3/3/201666.8368.0564.7667.99236,401
3/2/201666.0466.9565.5666.95164,551
3/1/201665.4166.8465.2566.15140,934
2/29/201663.8865.9463.8865.10219,576
2/26/201664.2764.6463.1164.13123,446
2/25/201663.3264.6962.3564.01164,635
2/24/201662.7563.5162.2962.96151,842
2/23/201663.2964.1562.6463.38218,036
2/22/201663.4864.8562.5763.12173,176
2/19/201662.7363.9662.3362.60186,411
2/18/201663.7363.9561.7362.82167,882
2/17/201663.4365.2763.4363.82209,394
2/16/201663.3364.2561.8862.97276,601
2/12/201665.9465.9460.8062.94668,520
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center