Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	7.720	7.720	7.350	7.430	200,111	-0.13(-1.72%)
Aug 30, 2022	7.950	7.950	7.512	7.560	154,926	-0.18(-2.33%)
Aug 29, 2022	7.800	7.960	7.660	7.740	165,214	-0.16(-2.03%)
Aug 26, 2022	8.350	8.400	7.820	7.900	239,906	-0.38(-4.59%)
Aug 25, 2022	8.170	8.440	8.040	8.280	114,641	+0.16(+1.97%)
Aug 24, 2022	7.950	8.230	7.830	8.120	129,245	+0.14(+1.75%)
Aug 23, 2022	8.060	8.360	7.950	7.980	154,427	-0.09(-1.12%)
Aug 22, 2022	8.140	8.210	7.910	8.070	306,214	-0.30(-3.58%)
Aug 19, 2022	8.640	8.720	8.270	8.370	298,313	-0.44(-4.99%)
Aug 18, 2022	8.860	8.900	8.630	8.810	157,256	-0.04(-0.45%)
Aug 17, 2022	8.890	8.981	8.630	8.850	254,138	-0.20(-2.21%)
Aug 16, 2022	8.770	9.210	8.680	9.050	268,541	+0.22(+2.49%)
Aug 15, 2022	8.680	9.050	8.595	8.830	269,132	+0.03(+0.34%)
Aug 12, 2022	9.000	9.100	8.500	8.800	602,178	+0.08(+0.92%)
Aug 11, 2022	8.460	10.35	8.460	8.720	1,527,067	-1.93(-18.12%)
Aug 10, 2022	10.08	10.81	10.06	10.65	672,157	+0.88(+9.01%)
Aug 09, 2022	10.02	10.25	9.660	9.770	323,908	-0.42(-4.12%)
Aug 08, 2022	9.410	10.34	9.410	10.19	382,733	+0.83(+8.87%)
Aug 05, 2022	9.320	9.699	9.260	9.360	138,333	-0.12(-1.27%)
Aug 04, 2022	9.930	9.930	9.430	9.480	186,854	-0.37(-3.76%)
Aug 03, 2022	9.220	9.870	9.200	9.850	249,639	+0.74(+8.12%)
Aug 02, 2022	8.500	9.240	8.380	9.110	284,653	+0.53(+6.18%)
Aug 01, 2022	8.650	8.810	8.420	8.580	190,703	-0.16(-1.83%)
Jul 29, 2022	8.880	9.005	8.640	8.740	219,035	-0.14(-1.58%)
Jul 28, 2022	8.330	8.930	8.330	8.880	220,639	+0.53(+6.35%)
Jul 27, 2022	8.240	8.420	8.140	8.350	169,511	+0.28(+3.47%)
Jul 26, 2022	8.540	8.590	8.011	8.070	241,354	-0.54(-6.27%)
Jul 25, 2022	8.450	8.640	8.150	8.610	167,416	+0.15(+1.77%)
Jul 22, 2022	8.950	8.960	8.400	8.460	218,306	-0.44(-4.94%)
Jul 21, 2022	9.060	9.060	8.690	8.900	320,029	-0.31(-3.37%)
Jul 20, 2022	8.920	9.270	8.920	9.210	230,542	+0.29(+3.25%)
Jul 19, 2022	8.610	9.210	8.490	8.920	373,727	+0.49(+5.81%)
Jul 18, 2022	8.250	8.587	8.205	8.430	291,413	+0.29(+3.56%)
Jul 15, 2022	8.400	8.600	8.060	8.140	632,132	+0.23(+2.91%)
Jul 14, 2022	7.670	8.030	7.638	7.910	256,523	+0.06(+0.76%)
Jul 13, 2022	7.580	7.855	7.410	7.850	256,448	+0.08(+1.03%)
Jul 12, 2022	7.640	7.910	7.560	7.770	259,433	+0.12(+1.57%)
Jul 11, 2022	8.150	8.150	7.530	7.650	446,977	-0.51(-6.25%)
Jul 08, 2022	8.300	8.470	8.060	8.160	243,535	-0.04(-0.49%)
Jul 07, 2022	8.280	8.430	8.110	8.200	357,613	-0.02(-0.24%)
Jul 06, 2022	8.620	8.750	8.210	8.220	293,447	-0.38(-4.42%)
Jul 05, 2022	7.950	8.641	7.757	8.600	343,304	+0.46(+5.65%)
Jul 01, 2022	8.020	8.210	7.890	8.140	284,141	+0.11(+1.37%)
Jun 30, 2022	7.750	8.071	7.563	8.030	354,203	+0.06(+0.75%)
Jun 29, 2022	8.330	8.330	7.690	7.970	330,626	-0.32(-3.86%)
Jun 28, 2022	8.400	8.815	8.220	8.290	395,687	+0.00(+0.00%)
Jun 27, 2022	8.690	8.940	8.095	8.290	739,051	-0.24(-2.81%)
Jun 24, 2022	8.350	8.965	8.338	8.530	2,103,449	+0.24(+2.90%)
Jun 23, 2022	8.000	8.360	7.900	8.290	542,864	+0.28(+3.50%)
Jun 22, 2022	7.450	8.040	7.420	8.010	553,640	+0.40(+5.26%)
Jun 21, 2022	8.640	8.650	7.590	7.610	846,081	-0.82(-9.73%)
Jun 17, 2022	7.730	8.430	7.730	8.430	3,706,371	+0.74(+9.62%)
Jun 16, 2022	7.780	7.780	7.370	7.690	892,820	-0.36(-4.47%)
Jun 15, 2022	7.550	8.250	7.540	8.050	829,265	+0.62(+8.34%)
Jun 14, 2022	7.300	7.650	7.110	7.430	782,704	+0.26(+3.63%)
Jun 13, 2022	7.850	7.850	7.000	7.170	1,119,982	-1.00(-12.24%)
Jun 10, 2022	8.670	8.730	8.020	8.170	802,471	-0.80(-8.92%)
Jun 09, 2022	9.350	9.380	8.930	8.970	675,430	-0.47(-4.98%)
Jun 08, 2022	9.610	9.760	9.370	9.440	395,531	-0.23(-2.38%)
Jun 07, 2022	9.000	9.700	8.865	9.670	683,967	+0.48(+5.22%)
Jun 06, 2022	9.240	9.630	8.622	9.190	1,189,273	-0.63(-6.42%)
Jun 03, 2022	9.870	10.07	9.720	9.820	390,832	-0.30(-2.96%)
Jun 02, 2022	9.750	10.19	9.708	10.12	373,433	+0.37(+3.79%)