$80.58 -1.25 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Mar. 6, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRGB historical data

Date Open High Low Close Volume
3/5/201581.1782.5280.3381.83173,605
3/4/201583.3883.3880.5181.16182,561
3/3/201584.2684.4583.5284.01175,877
3/2/201583.1285.1983.1284.66196,408
2/27/201583.9084.3983.3883.47210,198
2/26/201583.6084.8383.6084.0797,586
2/25/201583.5084.8783.1284.00188,643
2/24/201581.8483.7081.2483.53256,265
2/23/201580.4881.8680.0181.54170,861
2/20/201582.0182.3980.0780.64232,612
2/19/201581.8382.9081.2381.82230,856
2/18/201581.0882.4380.0581.65281,441
2/17/201577.8781.5377.5381.01444,181
2/13/201574.0180.3271.3777.77998,252
2/12/201578.8279.3176.4077.97441,408
2/11/201578.4179.7777.8579.02172,920
2/10/201576.9479.2676.5678.38121,953
2/9/201578.0478.1976.5476.60138,612
2/6/201577.9779.5877.3478.51158,173
2/5/201577.1778.1276.8377.77134,013
2/4/201576.0778.0075.6677.24151,447
2/3/201576.0578.0075.9476.07321,001
2/2/201577.5077.5073.3475.95443,074
1/30/201580.4881.1876.9277.50282,550
1/29/201580.7581.3879.5280.80292,264
1/28/201581.7082.1079.7380.43173,554
1/27/201582.3983.3580.9681.17195,737
1/26/201581.6383.8980.9983.12236,977
1/23/201581.0881.8280.5181.68131,787
1/22/201580.9181.2379.4181.09171,484
1/21/201580.7781.6879.9380.26208,243
1/20/201580.6481.9279.5981.17195,755
1/16/201579.4080.2278.0379.84293,278
1/15/201581.4082.0078.4979.87162,944
1/14/201580.7481.9579.5581.54316,549
1/13/201579.9582.8079.9582.11578,336
1/12/201580.0082.1179.0079.30306,505
1/9/201579.8182.2679.3579.91260,623
1/8/201578.2580.6777.6779.66296,542
1/7/201575.0477.8973.8277.85269,785
1/6/201576.1076.2171.9374.83268,328
1/5/201576.2676.6674.4175.75222,767
1/2/201577.8878.5075.0776.40187,707
12/31/201477.7378.2376.6976.98215,524
12/30/201478.0178.6377.1877.8566,728
12/29/201476.4478.8976.0978.39178,478
12/26/201476.6076.9975.3276.42105,691
12/24/201476.5477.0076.0176.5181,071
12/23/201475.1376.4874.4976.38194,608
12/22/201473.4975.0073.1774.98135,553
12/19/201472.7673.7871.2073.52420,769
12/18/201473.6073.7171.7972.93159,145
12/17/201470.8772.9870.1072.70157,720
12/16/201471.2371.9270.1270.51224,270
12/15/201473.5773.5771.1471.59211,644
12/12/201470.7073.7870.7073.03235,257
12/11/201471.3072.5770.5371.39163,110
12/10/201471.9972.9969.6770.72192,288
12/9/201471.5272.5970.4972.29282,971
12/8/201471.2072.6970.6272.38194,732
12/5/201472.2272.6571.2371.62220,229
12/4/201471.6672.5370.9871.76206,188
12/3/201470.1272.9270.1271.43323,259
12/2/201468.9970.5768.1970.32290,929
12/1/201467.5469.8667.4069.03325,622
11/28/201466.7869.3066.4267.3599,227
11/26/201467.0067.1866.4666.67114,616
11/25/201468.0769.4466.8667.00202,723
11/24/201466.6168.2066.4968.15146,706
11/21/201467.7767.7766.3466.49132,709
11/20/201466.3367.9165.8566.99152,776
11/19/201467.4067.6666.0466.42174,847
11/18/201467.4168.4266.9167.23176,744
11/17/201468.6369.3867.3767.45160,519
11/14/201468.9469.4568.2968.51189,349
11/13/201469.7570.4568.3868.89213,007
11/12/201468.6669.9968.5169.76204,380
11/11/201468.9069.1668.2568.80241,991
11/10/201468.5469.3168.0869.17240,590
11/7/201468.0268.5067.1568.26343,606
11/6/201466.6768.4266.0168.27353,393
11/5/201463.7267.5863.1766.09725,070
11/4/201458.9864.2956.7063.421,129,268
11/3/201455.2556.2254.3154.89539,356
10/31/201454.8955.9054.5054.97452,883
10/30/201453.0054.3952.9554.25178,958
10/29/201453.3154.2652.8253.12120,890
10/28/201451.5353.6851.2053.37234,432
10/27/201449.5151.8449.5151.08330,324
10/24/201448.9350.2148.2249.73355,814
10/23/201450.8250.8248.4948.71268,870
10/22/201451.0351.3450.5450.59127,908
10/21/201451.3651.5050.8451.08228,524
10/20/201450.8651.6150.7051.32185,719
10/17/201451.6952.0050.6050.91422,812
10/16/201449.5951.1749.2751.04426,968
10/15/201449.0750.7648.5750.32270,935
10/14/201448.3449.8248.1549.59318,879
10/13/201448.0048.8547.4548.12435,513
10/10/201448.5049.6048.0148.12165,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center