Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.440	8.190	7.330	7.480	1,051,027	-1.12(-13.02%)
Feb 28, 2024	8.810	8.930	8.500	8.600	417,046	-0.20(-2.27%)
Feb 27, 2024	9.020	9.080	8.720	8.800	151,010	-0.16(-1.79%)
Feb 26, 2024	9.080	9.340	8.910	8.960	218,757	-0.10(-1.10%)
Feb 23, 2024	9.130	9.330	8.990	9.060	235,900	-0.03(-0.33%)
Feb 22, 2024	8.800	9.120	8.800	9.090	376,180	+0.44(+5.09%)
Feb 21, 2024	9.050	9.120	8.425	8.650	670,997	-0.53(-5.77%)
Feb 20, 2024	9.660	9.770	8.990	9.180	688,163	-0.66(-6.71%)
Feb 16, 2024	10.43	10.51	9.725	9.840	216,974	-0.71(-6.73%)
Feb 15, 2024	10.36	10.61	10.36	10.55	134,824	+0.34(+3.33%)
Feb 14, 2024	10.39	10.39	10.07	10.21	116,910	-0.01(-0.10%)
Feb 13, 2024	10.37	10.45	10.09	10.22	164,075	-0.67(-6.15%)
Feb 12, 2024	10.43	11.03	10.43	10.89	115,477	+0.50(+4.81%)
Feb 09, 2024	10.16	10.51	10.13	10.39	140,309	+0.22(+2.16%)
Feb 08, 2024	10.19	10.31	10.09	10.17	89,484	+0.04(+0.39%)
Feb 07, 2024	10.38	10.38	9.970	10.13	135,192	-0.19(-1.84%)
Feb 06, 2024	10.20	10.49	10.05	10.32	86,817	+0.11(+1.08%)
Feb 05, 2024	10.34	10.39	10.08	10.21	101,208	-0.30(-2.85%)
Feb 02, 2024	10.37	10.63	10.24	10.51	70,311	-0.05(-0.47%)
Feb 01, 2024	10.27	10.66	10.27	10.56	161,964	+0.38(+3.73%)
Jan 31, 2024	10.22	10.57	10.18	10.18	96,099	-0.12(-1.17%)
Jan 30, 2024	10.58	10.58	10.18	10.30	76,667	-0.31(-2.92%)
Jan 29, 2024	10.39	10.64	10.20	10.61	127,549	+0.20(+1.92%)
Jan 26, 2024	10.39	10.57	10.36	10.41	58,958	+0.01(+0.10%)
Jan 25, 2024	10.28	10.46	10.12	10.40	100,131	+0.29(+2.87%)
Jan 24, 2024	10.95	10.95	9.850	10.11	290,831	-0.66(-6.13%)
Jan 23, 2024	11.15	11.15	10.62	10.77	93,009	-0.19(-1.73%)
Jan 22, 2024	10.88	11.25	10.82	10.96	119,788	+0.17(+1.58%)
Jan 19, 2024	10.78	10.85	10.55	10.79	97,872	+0.11(+1.03%)
Jan 18, 2024	11.01	11.01	10.43	10.68	118,107	-0.16(-1.48%)
Jan 17, 2024	10.54	11.06	10.54	10.84	129,676	+0.10(+0.93%)
Jan 16, 2024	11.03	11.06	10.55	10.74	94,506	-0.43(-3.85%)
Jan 12, 2024	11.21	11.62	11.16	11.17	118,605	+0.07(+0.63%)
Jan 11, 2024	11.06	11.12	10.77	11.10	143,262	-0.05(-0.45%)
Jan 10, 2024	11.08	11.20	10.84	11.15	138,073	+0.07(+0.63%)
Jan 09, 2024	11.42	11.42	11.04	11.08	125,442	-0.60(-5.14%)
Jan 08, 2024	11.29	11.74	11.15	11.68	101,599	+0.32(+2.82%)
Jan 05, 2024	11.03	11.66	11.03	11.36	186,326	+0.29(+2.62%)
Jan 04, 2024	11.15	11.22	10.99	11.07	95,023	-0.05(-0.45%)
Jan 03, 2024	11.60	11.76	11.05	11.12	149,609	-0.71(-6.00%)
Jan 02, 2024	12.25	12.29	11.64	11.83	159,238	-0.64(-5.13%)
Dec 29, 2023	12.65	12.72	12.47	12.47	105,815	-0.16(-1.27%)
Dec 28, 2023	12.22	12.78	12.06	12.63	123,437	+0.28(+2.27%)
Dec 27, 2023	12.54	12.80	12.22	12.35	215,838	-0.19(-1.52%)
Dec 26, 2023	12.16	12.56	12.13	12.54	79,669	+0.37(+3.04%)
Dec 22, 2023	12.12	12.34	12.00	12.17	92,406	+0.07(+0.58%)
Dec 21, 2023	11.83	12.12	11.73	12.10	71,426	+0.54(+4.67%)
Dec 20, 2023	11.88	12.28	11.53	11.56	137,300	-0.25(-2.12%)
Dec 19, 2023	11.66	11.90	11.66	11.81	91,852	+0.32(+2.79%)
Dec 18, 2023	11.47	11.73	11.34	11.49	95,746	+0.08(+0.70%)
Dec 15, 2023	11.71	11.84	11.38	11.41	255,412	-0.20(-1.72%)
Dec 14, 2023	11.75	12.00	11.32	11.61	236,729	+0.14(+1.22%)
Dec 13, 2023	10.85	11.52	10.69	11.47	243,297	+0.62(+5.71%)
Dec 12, 2023	10.98	11.15	10.83	10.85	90,005	-0.11(-1.00%)
Dec 11, 2023	10.79	11.00	10.74	10.96	166,640	+0.19(+1.76%)
Dec 08, 2023	10.20	10.83	10.20	10.77	147,081	+0.59(+5.80%)
Dec 07, 2023	10.08	10.24	9.900	10.18	107,918	+0.19(+1.85%)
Dec 06, 2023	9.880	10.27	9.880	9.995	111,532	+0.26(+2.72%)
Dec 05, 2023	9.870	10.12	9.630	9.730	102,490	-0.16(-1.62%)
Dec 04, 2023	9.380	10.05	9.370	9.890	203,401	+0.57(+6.12%)