Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.30	14.69	14.12	14.32	303,403	+0.09(+0.63%)
Mar 30, 2023	14.13	14.34	13.81	14.23	204,519	+0.23(+1.64%)
Mar 29, 2023	13.74	14.11	13.70	14.00	297,504	+0.42(+3.09%)
Mar 28, 2023	14.05	14.10	13.30	13.58	319,946	-0.44(-3.14%)
Mar 27, 2023	14.28	14.67	14.00	14.02	545,519	-0.10(-0.71%)
Mar 24, 2023	13.62	14.13	13.32	14.12	541,779	+0.35(+2.54%)
Mar 23, 2023	13.50	13.87	13.36	13.77	442,831	+0.19(+1.40%)
Mar 22, 2023	13.67	13.92	13.31	13.58	651,512	+0.43(+3.27%)
Mar 21, 2023	12.69	13.20	12.61	13.15	495,327	+0.66(+5.28%)
Mar 20, 2023	12.17	12.57	11.85	12.49	511,621	+0.32(+2.63%)
Mar 17, 2023	11.84	12.20	11.69	12.17	1,116,627	+0.15(+1.25%)
Mar 16, 2023	11.27	12.14	11.16	12.02	472,002	+0.57(+4.98%)
Mar 15, 2023	10.95	11.55	10.80	11.45	612,659	+0.46(+4.19%)
Mar 14, 2023	11.28	11.35	10.85	10.99	486,721	+0.08(+0.73%)
Mar 13, 2023	10.94	11.06	10.45	10.91	508,911	-0.40(-3.54%)
Mar 10, 2023	11.58	12.12	11.22	11.31	441,701	-0.36(-3.08%)
Mar 09, 2023	12.25	12.25	11.65	11.67	504,693	-0.67(-5.43%)
Mar 08, 2023	12.00	12.71	11.75	12.34	901,382	+0.64(+5.47%)
Mar 07, 2023	11.47	11.88	11.47	11.70	341,206	+0.20(+1.74%)
Mar 06, 2023	11.50	11.85	11.31	11.50	535,152	+0.00(+0.00%)
Mar 03, 2023	11.27	11.70	11.04	11.50	471,513	+0.31(+2.77%)
Mar 02, 2023	10.76	11.26	10.65	11.19	776,936	+0.37(+3.42%)
Mar 01, 2023	9.740	11.49	9.240	10.82	3,228,668	+2.31(+27.14%)
Feb 28, 2023	8.480	8.720	8.415	8.510	130,992	+0.03(+0.35%)
Feb 27, 2023	8.700	8.810	8.470	8.480	110,476	-0.13(-1.51%)
Feb 24, 2023	9.140	9.340	8.595	8.610	167,411	-0.74(-7.91%)
Feb 23, 2023	9.500	9.660	9.310	9.350	132,757	-0.04(-0.43%)
Feb 22, 2023	9.450	9.500	9.135	9.390	178,477	-0.01(-0.11%)
Feb 21, 2023	9.470	9.660	9.250	9.400	134,692	-0.18(-1.88%)
Feb 17, 2023	10.10	10.16	9.300	9.580	308,447	-0.61(-5.99%)
Feb 16, 2023	10.17	10.42	10.10	10.19	237,015	-0.16(-1.55%)
Feb 15, 2023	10.33	10.46	10.10	10.35	131,027	-0.03(-0.29%)
Feb 14, 2023	9.820	10.44	9.724	10.38	310,874	+0.47(+4.74%)
Feb 13, 2023	9.620	10.03	9.561	9.910	277,763	+0.31(+3.23%)
Feb 10, 2023	9.480	9.680	9.280	9.600	224,001	+0.02(+0.21%)
Feb 09, 2023	9.870	9.870	9.470	9.580	206,881	-0.19(-1.94%)
Feb 08, 2023	9.850	10.01	9.680	9.770	121,644	-0.20(-2.01%)
Feb 07, 2023	9.860	9.980	9.470	9.970	270,141	+0.06(+0.61%)
Feb 06, 2023	9.700	10.03	9.700	9.910	173,944	+0.14(+1.43%)
Feb 03, 2023	8.880	10.07	8.880	9.770	534,065	+0.75(+8.31%)
Feb 02, 2023	9.180	9.270	8.821	9.020	332,981	+0.10(+1.12%)
Feb 01, 2023	8.970	9.200	8.620	8.920	311,250	-0.02(-0.22%)
Jan 31, 2023	8.780	9.000	8.690	8.940	197,883	+0.23(+2.64%)
Jan 30, 2023	8.800	9.030	8.675	8.710	125,027	-0.26(-2.90%)
Jan 27, 2023	8.730	9.180	8.640	8.970	238,087	+0.24(+2.75%)
Jan 26, 2023	8.770	8.928	8.540	8.730	98,597	+0.09(+1.04%)
Jan 25, 2023	8.350	8.660	8.285	8.640	131,572	+0.13(+1.53%)
Jan 24, 2023	8.730	8.830	8.480	8.510	176,375	-0.34(-3.84%)
Jan 23, 2023	8.550	9.570	8.540	8.850	688,983	+0.29(+3.39%)
Jan 20, 2023	8.130	8.630	8.070	8.560	352,890	+0.55(+6.93%)
Jan 19, 2023	8.040	8.260	7.870	8.005	206,437	-0.17(-2.14%)
Jan 18, 2023	8.880	8.951	8.180	8.180	305,333	-0.62(-7.05%)
Jan 17, 2023	8.900	8.960	8.590	8.800	270,957	-0.07(-0.79%)
Jan 13, 2023	8.460	9.025	8.460	8.870	380,422	+0.28(+3.32%)
Jan 12, 2023	8.300	8.660	8.200	8.585	264,471	+0.34(+4.06%)
Jan 11, 2023	8.080	8.430	8.030	8.250	429,641	+0.23(+2.87%)
Jan 10, 2023	7.240	8.080	7.240	8.020	548,712	+0.73(+10.01%)
Jan 09, 2023	6.510	7.460	6.490	7.290	481,987	+0.93(+14.62%)
Jan 06, 2023	6.250	6.510	6.240	6.360	121,057	+0.19(+3.08%)
Jan 05, 2023	6.180	6.235	5.970	6.170	183,754	-0.10(-1.59%)
Jan 04, 2023	5.830	6.290	5.686	6.270	229,644	+0.46(+7.92%)