Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.710	9.240	8.480	8.520	755,421	+0.12(+1.43%)
Mar 30, 2020	10.17	10.27	8.270	8.400	1,414,787	-1.87(-18.21%)
Mar 27, 2020	11.59	11.59	10.15	10.27	708,000	-1.62(-13.62%)
Mar 26, 2020	12.38	13.22	11.68	11.89	1,070,553	-0.72(-5.71%)
Mar 25, 2020	11.00	13.60	10.63	12.61	2,145,276	+2.35(+22.90%)
Mar 24, 2020	9.900	10.89	9.740	10.26	1,837,709	+1.56(+17.93%)
Mar 23, 2020	6.630	8.840	6.130	8.700	1,358,177	+2.15(+32.82%)
Mar 20, 2020	7.150	7.560	5.880	6.550	1,380,800	+0.01(+0.15%)
Mar 19, 2020	5.090	8.160	4.790	6.540	1,670,575	+1.36(+26.25%)
Mar 18, 2020	5.350	5.930	4.040	5.180	1,451,382	-0.60(-10.38%)
Mar 17, 2020	6.480	6.760	5.360	5.780	1,231,179	-0.24(-3.99%)
Mar 16, 2020	8.090	8.090	6.000	6.020	1,010,529	-3.15(-34.35%)
Mar 13, 2020	8.850	9.330	7.750	9.170	860,300	+1.26(+15.93%)
Mar 12, 2020	10.01	10.43	7.810	7.910	1,342,362	-3.46(-30.43%)
Mar 11, 2020	14.15	14.20	11.27	11.37	742,149	-3.24(-22.18%)
Mar 10, 2020	15.72	16.30	13.90	14.61	704,711	-0.28(-1.88%)
Mar 09, 2020	17.50	17.50	14.81	14.89	480,988	-3.61(-19.51%)
Mar 06, 2020	18.66	19.57	18.02	18.50	646,000	-0.77(-4.00%)
Mar 05, 2020	24.11	24.11	19.07	19.27	1,039,976	-5.19(-21.22%)
Mar 04, 2020	26.00	26.55	23.93	24.46	462,020	-1.12(-4.38%)
Mar 03, 2020	27.80	28.75	25.35	25.58	440,380	-1.85(-6.74%)
Mar 02, 2020	27.50	27.62	25.80	27.43	336,069	-0.07(-0.25%)
Feb 28, 2020	25.86	28.42	25.56	27.50	415,200	+0.74(+2.77%)
Feb 27, 2020	25.88	27.16	24.60	26.76	454,433	+0.35(+1.33%)
Feb 26, 2020	30.00	30.00	25.51	26.41	1,226,274	-4.89(-15.62%)
Feb 25, 2020	35.17	35.36	31.18	31.30	330,212	-3.88(-11.03%)
Feb 24, 2020	35.28	35.94	34.94	35.18	169,589	-1.51(-4.12%)
Feb 21, 2020	37.15	37.29	36.51	36.69	190,900	-0.44(-1.19%)
Feb 20, 2020	36.28	37.25	36.10	37.13	163,465	+0.74(+2.03%)
Feb 19, 2020	35.38	36.85	35.22	36.39	161,003	+1.22(+3.47%)
Feb 18, 2020	35.43	36.29	34.99	35.17	162,894	-0.04(-0.11%)
Feb 14, 2020	35.37	35.77	35.00	35.21	86,500	-0.27(-0.76%)
Feb 13, 2020	35.51	36.01	34.95	35.48	130,349	-0.13(-0.37%)
Feb 12, 2020	33.99	36.00	33.99	35.61	319,469	+1.59(+4.67%)
Feb 11, 2020	34.09	34.87	33.98	34.02	187,930	+0.07(+0.21%)
Feb 10, 2020	34.30	34.55	33.79	33.95	159,781	-0.40(-1.16%)
Feb 07, 2020	34.53	34.80	34.15	34.35	209,500	-0.35(-1.01%)
Feb 06, 2020	34.77	34.79	34.25	34.70	130,597	+0.06(+0.17%)
Feb 05, 2020	33.60	34.87	33.49	34.64	130,069	+1.31(+3.93%)
Feb 04, 2020	32.89	33.41	32.41	33.33	197,091	+0.86(+2.65%)
Feb 03, 2020	32.91	33.04	32.18	32.47	160,362	-0.40(-1.22%)
Jan 31, 2020	33.31	33.50	32.76	32.87	186,100	-0.54(-1.62%)
Jan 30, 2020	33.64	33.78	32.61	33.41	153,612	-0.39(-1.15%)
Jan 29, 2020	33.23	34.10	33.00	33.80	156,116	+0.56(+1.68%)
Jan 28, 2020	33.92	34.30	33.12	33.24	152,148	-0.43(-1.28%)
Jan 27, 2020	34.16	34.53	33.32	33.67	209,782	-1.12(-3.22%)
Jan 24, 2020	35.02	35.21	34.37	34.79	153,100	-0.01(-0.03%)
Jan 23, 2020	33.84	34.80	33.67	34.80	183,094	+0.97(+2.87%)
Jan 22, 2020	34.37	34.73	33.41	33.83	231,461	-0.56(-1.63%)
Jan 21, 2020	34.67	34.67	33.11	34.39	422,121	-0.56(-1.60%)
Jan 17, 2020	35.79	35.87	34.80	34.95	147,900	-0.55(-1.55%)
Jan 16, 2020	35.40	36.04	35.08	35.50	241,516	+0.30(+0.85%)
Jan 15, 2020	34.36	35.52	34.36	35.20	312,955	+1.20(+3.53%)
Jan 14, 2020	34.48	34.91	33.54	34.00	365,944	-0.23(-0.67%)
Jan 13, 2020	33.35	35.64	33.07	34.23	773,104	+1.22(+3.70%)
Jan 10, 2020	33.54	33.54	32.98	33.01	376,500	-0.54(-1.61%)
Jan 09, 2020	33.05	33.60	32.80	33.55	144,872	+0.68(+2.07%)
Jan 08, 2020	33.06	33.32	32.75	32.87	143,603	-0.38(-1.14%)
Jan 07, 2020	33.23	33.33	32.55	33.25	234,688	+0.02(+0.06%)
Jan 06, 2020	32.48	33.39	32.35	33.23	207,876	+0.53(+1.62%)
Jan 03, 2020	32.66	32.91	32.21	32.70	148,700	-0.30(-0.91%)