$49.72 +0.78 (%) Red Robin Gourmet Burgers Inc - NASDAQ

Jul. 22, 2016 | 04:00 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
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
7/15/201649.7350.2248.6148.63253,186
7/14/201650.3050.6349.4249.75155,837
7/13/201650.4550.6049.5249.90334,641
7/12/201649.8050.4949.4350.33194,176
7/11/201648.6849.6848.4449.63137,741
7/8/201647.9148.8347.9148.64142,115
7/7/201647.7749.1847.4947.72181,025
7/6/201647.4047.9446.9747.89376,819
7/5/201648.4149.2347.5147.55207,646
7/1/201647.6149.2847.4148.39231,388
6/30/201649.0449.9246.7047.43727,069
6/29/201651.0651.0649.2649.33594,948
6/28/201650.7651.4650.2250.57278,742
6/27/201652.2453.1949.8350.17299,777
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center