Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.580	5.670	5.460	5.580	162,699	-0.02(-0.36%)
Dec 29, 2022	5.490	5.605	5.440	5.600	208,660	+0.21(+3.90%)
Dec 28, 2022	5.470	5.600	5.350	5.390	248,249	-0.11(-2.00%)
Dec 27, 2022	5.660	5.790	5.400	5.500	478,843	-0.20(-3.51%)
Dec 23, 2022	5.840	5.840	5.560	5.700	355,596	-0.17(-2.90%)
Dec 22, 2022	6.020	6.065	5.580	5.870	615,648	-0.23(-3.77%)
Dec 21, 2022	6.500	6.550	5.630	6.100	748,070	-0.53(-7.99%)
Dec 20, 2022	6.750	6.890	6.605	6.630	120,971	-0.17(-2.50%)
Dec 19, 2022	7.370	7.370	6.650	6.800	201,253	-0.62(-8.36%)
Dec 16, 2022	7.230	7.470	7.135	7.420	196,764	+0.15(+2.06%)
Dec 15, 2022	7.360	7.360	7.170	7.270	157,122	-0.23(-3.07%)
Dec 14, 2022	7.530	7.870	7.490	7.500	227,340	-0.02(-0.27%)
Dec 13, 2022	7.800	7.800	7.395	7.520	176,460	+0.07(+0.94%)
Dec 12, 2022	7.260	7.470	7.050	7.450	109,806	+0.16(+2.19%)
Dec 09, 2022	7.270	7.400	7.210	7.290	67,937	-0.03(-0.41%)
Dec 08, 2022	7.170	7.412	7.100	7.320	105,910	+0.14(+1.95%)
Dec 07, 2022	7.340	7.340	7.010	7.180	289,166	-0.08(-1.10%)
Dec 06, 2022	7.660	7.680	7.230	7.260	162,675	-0.43(-5.59%)
Dec 05, 2022	8.170	8.170	7.670	7.690	140,270	-0.55(-6.67%)
Dec 02, 2022	8.180	8.270	7.912	8.240	171,330	+0.00(+0.00%)
Dec 01, 2022	8.360	8.500	8.020	8.240	163,379	-0.05(-0.60%)
Nov 30, 2022	8.100	8.396	7.910	8.290	280,715	+0.21(+2.60%)
Nov 29, 2022	7.960	8.080	7.835	8.080	126,561	+0.13(+1.64%)
Nov 28, 2022	8.070	8.150	7.905	7.950	163,808	-0.21(-2.57%)
Nov 25, 2022	8.200	8.285	8.090	8.160	63,288	-0.14(-1.69%)
Nov 23, 2022	8.380	8.410	8.180	8.300	91,328	-0.04(-0.48%)
Nov 22, 2022	8.430	8.440	8.080	8.340	156,152	-0.09(-1.07%)
Nov 21, 2022	8.600	9.450	8.430	8.430	281,747	-0.10(-1.17%)
Nov 18, 2022	8.170	8.680	8.170	8.530	284,431	+0.37(+4.53%)
Nov 17, 2022	7.580	8.190	7.555	8.160	286,931	+0.29(+3.68%)
Nov 16, 2022	7.540	8.080	7.520	7.870	247,986	+0.22(+2.88%)
Nov 15, 2022	7.970	8.250	7.560	7.650	380,670	+0.07(+0.92%)
Nov 14, 2022	7.730	7.870	7.580	7.580	240,142	-0.20(-2.57%)
Nov 11, 2022	7.750	8.080	7.670	7.780	390,390	+0.23(+3.05%)
Nov 10, 2022	7.430	7.940	7.384	7.550	570,109	+0.67(+9.74%)
Nov 09, 2022	6.980	7.030	6.800	6.880	213,442	-0.22(-3.10%)
Nov 08, 2022	6.970	7.150	6.750	7.100	219,128	+0.15(+2.16%)
Nov 07, 2022	6.870	7.215	6.730	6.950	220,613	+0.11(+1.61%)
Nov 04, 2022	6.760	6.900	6.660	6.840	254,063	+0.13(+1.94%)
Nov 03, 2022	7.900	7.900	6.540	6.710	590,936	-1.00(-12.97%)
Nov 02, 2022	7.950	8.010	7.660	7.710	195,755	-0.19(-2.41%)
Nov 01, 2022	8.440	8.650	7.880	7.900	140,250	-0.32(-3.89%)
Oct 31, 2022	8.160	8.390	8.080	8.220	167,909	+0.02(+0.24%)
Oct 28, 2022	8.200	8.440	8.130	8.200	188,898	+0.03(+0.37%)
Oct 27, 2022	8.320	8.470	8.170	8.170	108,888	-0.04(-0.49%)
Oct 26, 2022	8.320	8.650	8.190	8.210	153,675	-0.06(-0.73%)
Oct 25, 2022	8.070	8.350	7.950	8.270	323,573	+0.21(+2.61%)
Oct 24, 2022	8.090	8.170	7.950	8.060	91,463	+0.00(+0.00%)
Oct 21, 2022	8.060	8.360	7.960	8.060	297,108	-0.05(-0.62%)
Oct 20, 2022	7.920	8.200	7.910	8.110	132,285	+0.14(+1.76%)
Oct 19, 2022	7.960	8.180	7.800	7.970	104,126	-0.02(-0.25%)
Oct 18, 2022	7.770	8.038	7.770	7.990	196,349	+0.43(+5.69%)
Oct 17, 2022	7.720	7.900	7.550	7.560	116,013	+0.07(+0.93%)
Oct 14, 2022	7.730	7.770	7.370	7.490	211,227	-0.13(-1.71%)
Oct 13, 2022	7.440	7.735	7.290	7.620	246,222	-0.16(-2.06%)
Oct 12, 2022	7.750	8.130	7.660	7.780	369,696	+0.26(+3.46%)
Oct 11, 2022	7.370	7.630	7.250	7.520	390,865	+0.18(+2.45%)
Oct 10, 2022	7.450	7.575	7.220	7.340	260,054	-0.13(-1.74%)
Oct 07, 2022	7.310	7.500	7.076	7.470	146,068	+0.03(+0.40%)
Oct 06, 2022	7.390	7.720	7.319	7.440	229,857	+0.03(+0.40%)
Oct 05, 2022	7.150	7.490	7.150	7.410	252,933	+0.13(+1.79%)
Oct 04, 2022	6.870	7.300	6.831	7.280	263,005	+0.63(+9.47%)