$52.05 +0.35 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Dec. 7, 2016 | 11:18 AM

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
12/6/201652.1552.1551.0551.70103,711
12/5/201651.5052.4051.2051.9577,096
12/2/201652.1052.1551.2051.3579,426
12/1/201651.3552.8051.3552.15169,380
11/30/201652.0052.3551.3051.45118,531
11/29/201652.7554.1051.9052.00114,556
11/28/201653.7553.9052.3552.65135,095
11/25/201653.8554.2053.5054.0053,952
11/23/201653.8554.2553.7053.8573,672
11/22/201654.2054.8053.8553.85111,316
11/21/201652.3054.0552.2053.90192,143
11/18/201652.9052.9052.1052.35131,609
11/17/201653.1553.5052.8553.00189,076
11/16/201653.6054.2052.9053.15170,795
11/15/201653.7553.8552.3553.55115,090
11/14/201653.2055.3553.0553.85236,747
11/11/201652.8054.1052.5852.90292,016
11/10/201651.8553.2551.5552.70248,967
11/9/201648.3051.4547.1051.25252,858
11/8/201648.5549.7048.1049.00182,264
11/7/201648.2048.7547.9048.60166,445
11/4/201647.8548.1945.7047.30329,969
11/3/201647.7548.8046.6547.75457,551
11/2/201645.2045.8244.7545.35145,371
11/1/201646.1546.5544.8545.20180,982
10/31/201645.7546.2045.3046.00164,583
10/28/201645.6046.1045.4045.85136,854
10/27/201645.5546.8045.5045.60143,041
10/26/201645.7546.3545.2945.50174,166
10/25/201645.8546.4045.2545.80194,155
10/24/201645.5546.8545.5046.25262,519
10/21/201640.9046.3040.8545.60646,301
10/20/201643.2043.7542.2443.25262,789
10/19/201642.6543.6542.6543.35178,852
10/18/201642.7542.9042.4542.6593,634
10/17/201641.9043.0041.5542.60131,638
10/14/201642.5042.8041.6042.15277,655
10/13/201643.2543.5042.3542.50106,524
10/12/201643.5043.8043.4043.60196,581
10/11/201644.3044.3543.2543.60128,379
10/10/201643.8044.5043.8044.2598,850
10/7/201643.7343.9243.0343.41145,557
10/6/201643.7444.1743.1843.84184,365
10/5/201644.1244.7042.9543.99171,862
10/4/201645.7145.9444.1844.22150,281
10/3/201644.6945.5444.4945.52196,600
9/30/201644.3245.2244.0844.94107,649
9/29/201645.1345.1344.1444.26253,474
9/28/201645.1645.4144.7745.02163,441
9/27/201645.9945.9945.0045.36164,517
9/26/201647.0147.0945.7445.81121,577
9/23/201645.6347.6845.6347.40258,941
9/22/201645.6346.3045.6345.81231,250
9/21/201645.9246.3144.5045.45180,314
9/20/201646.6746.7145.5345.77143,320
9/19/201646.5847.1745.5045.90191,721
9/16/201646.2346.8346.0246.46231,489
9/15/201646.6347.0446.2346.27114,381
9/14/201647.2047.4346.1046.72194,446
9/13/201646.6147.4546.0446.95326,192
9/12/201648.6449.1548.1848.83156,919
9/9/201649.4049.4948.8249.01130,994
9/8/201650.4250.4849.4649.5399,279
9/7/201649.7650.6049.5750.3991,742
9/6/201651.0151.0149.5049.74125,046
9/2/201650.5550.9449.9150.77124,750
9/1/201650.5050.5049.4150.1497,806
8/31/201650.7050.7049.9450.26110,239
8/30/201651.1651.2950.4350.5361,154
8/29/201650.8451.2950.6050.99146,737
8/26/201651.6251.7850.5650.5979,101
8/25/201651.4451.7051.1051.57142,368
8/24/201650.7451.9950.7451.50200,044
8/23/201650.7651.2950.2250.79133,061
8/22/201649.9851.2149.9850.66142,000
8/19/201649.7750.6549.5849.92129,302
8/18/201650.7550.9349.6850.09236,429
8/17/201651.5451.7150.6150.75220,193
8/16/201651.7652.3051.4951.70313,426
8/15/201651.7952.6151.1351.98210,700
8/12/201651.7952.4951.2352.07214,795
8/11/201651.7953.5951.7952.26285,255
8/10/201651.6052.6851.4451.45293,241
8/9/201645.0054.8745.0052.021,411,307
8/8/201647.7149.5047.6048.50398,637
8/5/201645.8447.5145.8447.33308,203
8/4/201646.1446.5045.0445.43376,873
8/3/201646.2846.7545.7946.18295,496
8/2/201648.5948.5946.1946.36288,088
8/1/201648.5549.3047.8848.95161,542
7/29/201648.2148.5847.0948.36193,372
7/28/201647.5048.0247.0948.00203,090
7/27/201648.0448.1046.9547.57240,321
7/26/201648.9449.0146.8448.13454,425
7/25/201650.0051.1549.8250.78269,127
7/22/201648.8350.0048.8349.72275,543
7/21/201649.2449.5848.4048.94156,849
7/20/201649.3949.8448.6049.38271,566
7/19/201648.9449.4248.6748.98116,989
7/18/201648.7349.6748.6448.81147,063
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center