Red Robin Gourmet Burgers, Inc. (NQ: RRGB)
83.47 USD  -0.60 (-0.71%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 83.90 84.39 83.38 83.47 210,198 -0.60(-0.71%)
Feb 26, 2015 84.83 84.07 97,586 +0.07(+0.08%)
Feb 25, 2015 83.50 84.87 83.12 84.00 188,643 +0.47(+0.56%)
Feb 24, 2015 81.84 83.70 81.24 83.53 256,265 +1.99(+2.44%)
Feb 23, 2015 80.48 81.86 80.01 81.54 170,861 +0.90(+1.12%)
Feb 20, 2015 82.01 82.39 80.07 80.64 232,612 -1.18(-1.44%)
Feb 19, 2015 81.83 82.90 81.23 81.82 230,831 +0.17(+0.21%)
Feb 18, 2015 81.08 82.43 80.05 81.65 281,441 +0.64(+0.79%)
Feb 17, 2015 77.87 81.53 77.53 81.01 444,181 +3.24(+4.17%)
Feb 13, 2015 77.77 77.77 77.77 0 -0.20(-0.26%)
Feb 12, 2015 78.82 79.31 76.40 77.97 440,578 -1.05(-1.33%)
Feb 11, 2015 78.41 79.77 77.85 79.02 172,920 +0.64(+0.82%)
Feb 10, 2015 76.94 79.26 76.56 78.38 121,953 +1.78(+2.32%)
Feb 09, 2015 78.04 78.19 76.54 76.60 138,612 -1.91(-2.43%)
Feb 06, 2015 77.97 79.58 77.34 78.51 158,173 +0.74(+0.95%)
Feb 05, 2015 77.17 78.12 76.83 77.77 134,013 +0.53(+0.69%)
Feb 04, 2015 76.07 78.00 75.66 77.24 151,447 +1.17(+1.54%)
Feb 03, 2015 76.05 78.00 75.94 76.07 321,001 +0.12(+0.16%)
Feb 02, 2015 77.50 77.50 73.34 75.95 443,074 -1.55(-2.00%)
Jan 30, 2015 80.48 81.18 76.92 77.50 282,550 -3.30(-4.08%)
Jan 29, 2015 80.75 81.38 79.52 80.80 292,264 +0.37(+0.46%)
Jan 28, 2015 81.70 82.10 79.73 80.43 173,554 -0.74(-0.91%)
Jan 27, 2015 82.39 83.35 80.96 81.17 195,737 -1.95(-2.35%)
Jan 26, 2015 81.63 83.89 80.99 83.12 236,977 +1.44(+1.76%)
Jan 23, 2015 81.08 81.82 80.51 81.68 131,787 +0.59(+0.73%)
Jan 22, 2015 81.23 81.09 171,484 +0.83(+1.03%)
Jan 21, 2015 80.77 81.68 79.93 80.26 208,243 -0.91(-1.12%)
Jan 20, 2015 80.64 81.92 79.59 81.17 195,755 +1.33(+1.67%)
Jan 16, 2015 79.40 80.22 78.03 79.84 293,278 -0.03(-0.04%)
Jan 15, 2015 78.49 79.87 162,944 -1.67(-2.05%)
Jan 14, 2015 80.74 81.95 79.55 81.54 316,549 -0.57(-0.69%)
Jan 13, 2015 82.11 578,336 +2.81(+3.54%)
Jan 12, 2015 80.00 82.11 79.00 79.30 306,505 -0.61(-0.76%)
Jan 09, 2015 79.81 82.26 79.35 79.91 260,623 +0.25(+0.31%)
Jan 08, 2015 78.25 80.67 77.67 79.66 296,542 +1.81(+2.32%)
Jan 07, 2015 75.04 77.89 73.82 77.85 269,785 +3.02(+4.04%)
Jan 06, 2015 76.10 76.21 71.93 74.83 268,328 -0.92(-1.21%)
Jan 05, 2015 76.26 76.66 74.41 75.75 222,767 -0.65(-0.85%)
Jan 02, 2015 77.88 78.50 75.07 76.40 187,707 -0.57(-0.75%)
Dec 31, 2014 76.97 76.97 76.97 0 -0.88(-1.12%)
Dec 30, 2014 78.01 78.63 77.18 77.85 66,728 -0.54(-0.69%)
Dec 29, 2014 76.44 78.89 76.09 78.39 178,478 +1.97(+2.58%)
Dec 26, 2014 76.60 76.99 75.32 76.42 105,691 -0.09(-0.12%)
Dec 24, 2014 76.51 76.51 76.51 0 +0.13(+0.17%)
Dec 23, 2014 75.13 76.48 74.49 76.38 194,608 +1.40(+1.87%)
Dec 22, 2014 73.49 75.00 73.17 74.98 135,553 +1.46(+1.99%)
Dec 19, 2014 72.76 73.78 71.20 73.52 420,769 +0.59(+0.81%)
Dec 18, 2014 73.60 73.71 71.79 72.93 159,145 +0.23(+0.32%)
Dec 17, 2014 70.87 72.98 70.10 72.70 157,720 +2.19(+3.11%)
Dec 16, 2014 71.92 70.12 70.51 224,270 -1.08(-1.51%)
Dec 15, 2014 73.57 73.57 71.14 71.59 211,644 -1.44(-1.97%)
Dec 12, 2014 70.70 73.78 70.70 73.03 235,257 +1.64(+2.30%)
Dec 11, 2014 71.30 72.57 70.53 71.39 163,110 +0.67(+0.95%)
Dec 10, 2014 71.99 72.99 69.67 70.72 192,288 -1.57(-2.17%)
Dec 09, 2014 71.52 72.59 70.49 72.29 282,971 -0.09(-0.12%)
Dec 08, 2014 71.20 72.69 70.62 72.38 194,732 +0.76(+1.06%)
Dec 05, 2014 72.22 72.65 71.23 71.62 220,229 -0.14(-0.20%)
Dec 04, 2014 71.66 72.53 70.98 71.76 206,188 +0.33(+0.46%)
Dec 03, 2014 70.12 72.92 70.12 71.43 323,259 +1.11(+1.58%)
Dec 02, 2014 68.99 70.57 68.19 70.32 290,929 +1.29(+1.87%)
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