$91.65 +0.99 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201591.0192.1190.2891.65266,190
7/30/201591.4091.6289.0190.66215,037
7/29/201588.8392.3887.8991.95215,461
7/28/201588.5289.0786.0987.89130,268
7/27/201587.5089.9086.0087.90148,045
7/24/201589.8290.4987.6188.01170,256
7/23/201592.4492.4489.1289.58204,973
7/22/201590.5892.6290.3592.01204,350
7/21/201590.2390.5588.9390.24105,695
7/20/201589.7091.0989.6690.20167,793
7/17/201591.2191.2188.9789.66135,476
7/16/201590.8891.4590.0991.08131,471
7/15/201591.4291.5990.5090.75164,860
7/14/201591.6392.7790.7191.66173,040
7/13/201592.3192.5091.2191.35222,754
7/10/201590.6692.7890.0691.52446,426
7/9/201588.8591.1187.9089.76331,720
7/8/201588.1689.4787.0088.13244,175
7/7/201586.3888.7685.7488.70257,556
7/6/201583.9786.2883.8885.99134,745
7/2/201586.0986.4485.1185.19136,206
7/1/201586.3787.0085.4186.29183,085
6/30/201585.2886.0484.1085.82302,148
6/29/201585.5585.9884.0384.40127,013
6/26/201585.7287.4085.0386.54285,966
6/25/201585.9186.2084.2484.60202,463
6/24/201586.0086.6884.8285.26149,827
6/23/201587.5187.8386.0086.27157,536
6/22/201587.6988.2087.2087.36122,272
6/19/201587.8088.3787.2887.57151,663
6/18/201587.4788.6186.9987.60147,919
6/17/201587.6288.0086.4486.84319,742
6/16/201587.4689.1286.3987.22181,613
6/15/201587.0489.7086.1888.13270,312
6/12/201587.6589.0987.3787.79194,316
6/11/201587.6488.9787.2887.69205,535
6/10/201586.1887.9085.3587.36234,051
6/9/201585.0186.1984.3085.38188,465
6/8/201584.8186.7184.7185.36252,605
6/5/201583.7884.7982.7184.61245,467
6/4/201584.3185.0383.3183.74191,868
6/3/201583.7485.3583.2684.35184,418
6/2/201582.8685.0282.8083.40146,676
6/1/201583.5484.2082.6783.18169,460
5/29/201583.6883.9982.0883.39239,779
5/28/201583.2184.6583.1583.60275,872
5/27/201585.2485.7182.7183.50245,332
5/26/201585.5585.7283.6584.81206,322
5/22/201585.4887.5784.3185.88237,334
5/21/201587.0087.0085.1185.37352,231
5/20/201583.7788.0882.9387.04778,936
5/19/201580.0384.7779.4684.142,013,355
5/18/201572.4074.3370.9072.95665,418
5/15/201574.3974.6372.1472.86335,212
5/14/201575.1275.5573.8074.30273,866
5/13/201574.8476.4974.2474.71259,626
5/12/201574.2874.8272.4374.63305,743
5/11/201573.6375.0473.3974.32183,017
5/8/201574.9975.5672.8073.65247,555
5/7/201571.8174.8171.8173.99284,756
5/6/201573.0973.9671.4471.70243,238
5/5/201574.3174.9972.8173.16261,003
5/4/201575.7677.1074.3274.49242,230
5/1/201575.5676.2374.3375.47216,515
4/30/201577.5077.8574.8375.09328,230
4/29/201581.9181.9677.3477.88337,853
4/28/201582.2983.4281.0182.7288,664
4/27/201583.3184.8381.7582.19115,044
4/24/201581.9984.5481.9383.32139,227
4/23/201581.0282.0380.1881.91182,906
4/22/201582.7882.7880.9180.9998,365
4/21/201583.0083.9582.5183.01189,526
4/20/201581.1183.5480.6082.94223,404
4/17/201580.5881.1079.4880.55137,250
4/16/201582.9684.1080.7081.25235,311
4/15/201584.2384.3181.9682.88219,934
4/14/201585.2785.2783.8384.14174,956
4/13/201584.8586.2284.3885.08160,432
4/10/201584.0285.3883.7084.89125,082
4/9/201584.4185.7083.2783.42141,642
4/8/201583.1684.9282.5284.75206,100
4/7/201585.1486.4483.1383.24221,254
4/6/201585.4686.7284.4784.93151,555
4/2/201585.0186.6884.6985.85209,714
4/1/201586.8487.0785.1185.42350,523
3/31/201586.4687.9585.9487.00256,850
3/30/201586.8087.9886.0887.12148,475
3/27/201584.8086.9983.7786.56264,194
3/26/201584.0985.0382.7883.75197,924
3/25/201588.5089.3083.6384.57343,777
3/24/201586.2289.4685.3189.25316,012
3/23/201583.9286.6982.9785.99221,888
3/20/201585.3485.3483.5584.12272,281
3/19/201583.9685.1383.6984.62272,464
3/18/201584.2985.5083.7083.97294,746
3/17/201583.2784.4182.2984.24210,199
3/16/201582.5284.1182.1383.47245,289
3/13/201582.4883.4881.0581.80213,137
3/12/201578.3983.3378.3982.89238,494
3/11/201580.9180.9177.5778.16337,152
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!