Red Robin Gourmet Burgers, Inc. (NQ: RRGB)
85.99 USD  +0.80 (+0.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 83.97 86.28 83.88 85.99 134,745 +0.80(+0.94%)
Jul 02, 2015 85.19 85.19 85.19 0 -1.10(-1.27%)
Jul 01, 2015 86.37 87.00 85.41 86.29 183,085 +0.47(+0.55%)
Jun 30, 2015 85.28 86.04 84.10 85.82 302,148 +1.42(+1.68%)
Jun 29, 2015 85.55 85.98 84.03 84.40 127,013 -2.14(-2.47%)
Jun 26, 2015 85.72 87.40 85.03 86.54 285,966 +1.94(+2.29%)
Jun 25, 2015 85.91 86.20 84.24 84.60 202,463 -0.66(-0.77%)
Jun 24, 2015 86.00 86.68 84.82 85.26 149,827 -1.01(-1.17%)
Jun 23, 2015 87.51 87.83 86.00 86.27 157,536 -1.09(-1.25%)
Jun 22, 2015 87.69 88.20 87.20 87.36 122,272 -0.21(-0.24%)
Jun 19, 2015 87.80 88.36 87.28 87.57 151,663 -0.03(-0.03%)
Jun 18, 2015 87.47 88.61 86.99 87.60 147,919 +0.76(+0.88%)
Jun 17, 2015 87.62 88.00 86.44 86.84 319,742 -0.38(-0.44%)
Jun 16, 2015 87.46 89.12 86.39 87.22 181,613 -0.91(-1.03%)
Jun 15, 2015 87.04 89.70 86.18 88.13 270,312 +0.34(+0.39%)
Jun 12, 2015 87.65 89.09 87.37 87.79 194,316 +0.10(+0.11%)
Jun 11, 2015 87.64 88.97 87.36 87.69 205,535 +0.33(+0.38%)
Jun 10, 2015 86.18 87.90 85.35 87.36 234,051 +1.98(+2.32%)
Jun 09, 2015 85.01 86.19 84.30 85.38 188,465 +0.02(+0.02%)
Jun 08, 2015 84.81 86.71 84.71 85.36 252,605 +0.75(+0.89%)
Jun 05, 2015 83.78 84.79 82.71 84.61 245,467 +0.87(+1.04%)
Jun 04, 2015 84.31 85.03 83.31 83.74 191,868 -0.61(-0.72%)
Jun 03, 2015 83.74 85.35 83.26 84.35 184,418 +0.95(+1.14%)
Jun 02, 2015 82.86 85.02 82.80 83.40 146,676 +0.22(+0.26%)
Jun 01, 2015 83.54 84.20 82.67 83.18 169,460 -0.21(-0.25%)
May 29, 2015 83.68 83.99 82.08 83.39 239,779 -0.21(-0.25%)
May 28, 2015 83.21 84.65 83.15 83.60 275,872 +0.10(+0.12%)
May 27, 2015 85.24 85.71 82.71 83.50 245,332 -1.31(-1.54%)
May 26, 2015 85.55 85.72 83.65 84.81 206,322 -1.07(-1.25%)
May 22, 2015 85.88 85.88 85.88 0 +0.51(+0.60%)
May 21, 2015 87.00 87.00 85.11 85.37 352,231 -1.67(-1.92%)
May 20, 2015 83.77 88.08 82.93 87.04 778,936 +2.90(+3.45%)
May 19, 2015 80.03 84.77 79.90 84.14 2,013,347 +11.19(+15.34%)
May 18, 2015 72.40 74.33 70.90 72.95 665,418 +0.09(+0.12%)
May 15, 2015 74.39 74.63 72.14 72.86 335,212 -1.44(-1.94%)
May 14, 2015 75.12 75.55 73.80 74.30 273,866 -0.41(-0.55%)
May 13, 2015 74.84 76.49 74.24 74.71 259,626 +0.08(+0.11%)
May 12, 2015 74.28 74.82 72.43 74.63 305,743 +0.31(+0.42%)
May 11, 2015 73.63 75.04 73.39 74.32 183,017 +0.67(+0.91%)
May 08, 2015 74.99 75.56 72.80 73.65 247,555 -0.34(-0.46%)
May 07, 2015 71.81 74.81 71.81 73.99 284,756 +2.29(+3.19%)
May 06, 2015 73.09 73.96 71.44 71.70 243,238 -1.46(-2.00%)
May 05, 2015 74.31 74.96 72.81 73.16 261,003 -1.33(-1.79%)
May 04, 2015 75.76 77.10 74.32 74.49 242,230 -0.98(-1.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here