Red Robin Gourmet Burgers, Inc. (NQ: RRGB)
78.73 USD  -0.06 (-0.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 77.36 79.41 77.36 78.73 326,045 -0.06(-0.08%)
Aug 31, 2015 80.52 82.29 78.66 78.79 205,932 -2.31(-2.85%)
Aug 28, 2015 80.12 81.31 79.35 81.10 134,025 +0.76(+0.95%)
Aug 27, 2015 79.41 80.94 78.25 80.34 276,498 +1.28(+1.63%)
Aug 26, 2015 80.16 80.16 77.23 79.06 285,725 +0.11(+0.13%)
Aug 25, 2015 80.38 81.86 78.62 78.95 386,316 -0.21(-0.27%)
Aug 24, 2015 76.27 80.29 74.37 79.16 570,369 -0.99(-1.24%)
Aug 21, 2015 79.39 80.64 78.52 80.15 314,642 -0.47(-0.58%)
Aug 20, 2015 82.00 82.75 80.37 80.62 233,691 -2.49(-3.00%)
Aug 19, 2015 82.98 84.00 81.56 83.11 228,137 +0.09(+0.11%)
Aug 18, 2015 83.41 83.90 82.43 83.02 348,313 -0.13(-0.16%)
Aug 17, 2015 83.38 83.82 82.64 83.15 378,463 -0.59(-0.70%)
Aug 14, 2015 83.47 84.36 82.68 83.74 315,691 -0.14(-0.16%)
Aug 13, 2015 82.47 84.57 80.04 83.88 498,298 +1.50(+1.83%)
Aug 12, 2015 79.18 82.49 79.11 82.37 625,633 +2.22(+2.77%)
Aug 11, 2015 82.98 82.99 76.83 80.15 1,892,878 -8.16(-9.24%)
Aug 10, 2015 89.58 90.53 86.34 88.31 487,175 -0.63(-0.71%)
Aug 07, 2015 88.24 89.14 87.51 88.94 191,359 +0.15(+0.17%)
Aug 06, 2015 92.50 92.83 87.43 88.79 319,707 -4.11(-4.42%)
Aug 05, 2015 93.68 95.00 91.76 92.90 179,535 +0.62(+0.67%)
Aug 04, 2015 91.86 94.38 91.23 92.28 184,035 +0.29(+0.32%)
Aug 03, 2015 91.84 93.43 91.14 91.99 162,799 +0.34(+0.37%)
Jul 31, 2015 91.01 92.11 90.28 91.65 266,190 +0.99(+1.09%)
Jul 30, 2015 91.40 91.62 89.01 90.66 215,037 -1.29(-1.40%)
Jul 29, 2015 88.83 92.38 87.89 91.95 215,461 +4.06(+4.62%)
Jul 28, 2015 88.52 89.07 86.09 87.89 130,268 -0.01(-0.01%)
Jul 27, 2015 87.50 89.89 86.00 87.90 148,045 -0.11(-0.12%)
Jul 24, 2015 89.82 90.49 87.61 88.01 170,256 -1.57(-1.75%)
Jul 23, 2015 92.44 92.44 89.12 89.58 204,973 -2.43(-2.64%)
Jul 22, 2015 90.58 92.62 90.35 92.01 204,350 +1.77(+1.96%)
Jul 21, 2015 90.23 90.55 88.93 90.24 105,695 +0.04(+0.04%)
Jul 20, 2015 89.70 91.09 89.66 90.20 167,793 +0.54(+0.60%)
Jul 17, 2015 91.21 91.21 88.97 89.66 135,476 -1.42(-1.56%)
Jul 16, 2015 91.45 91.08 131,471 +0.33(+0.36%)
Jul 15, 2015 91.42 91.59 90.50 90.75 164,860 -0.91(-0.99%)
Jul 14, 2015 91.63 92.77 90.71 91.66 173,040 +0.31(+0.34%)
Jul 13, 2015 92.31 92.50 91.21 91.35 222,754 -0.17(-0.19%)
Jul 10, 2015 90.66 92.78 90.06 91.52 446,426 +1.76(+1.96%)
Jul 09, 2015 88.85 91.11 87.90 89.76 331,720 +1.63(+1.85%)
Jul 08, 2015 88.16 89.47 87.00 88.13 244,175 -0.57(-0.64%)
Jul 07, 2015 86.38 88.76 85.74 88.70 257,556 +2.71(+3.15%)
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%)
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