Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.64	29.89	28.78	28.81	225,500	-0.69(-2.34%)
Mar 28, 2019	29.34	29.70	29.07	29.50	235,374	+0.27(+0.92%)
Mar 27, 2019	29.06	29.86	28.74	29.23	164,636	+0.14(+0.48%)
Mar 26, 2019	29.15	29.84	28.64	29.09	213,651	+0.01(+0.03%)
Mar 25, 2019	28.50	29.56	28.19	29.08	441,024	+0.50(+1.75%)
Mar 22, 2019	27.58	29.57	27.52	28.58	627,000	+0.95(+3.44%)
Mar 21, 2019	27.41	27.85	26.96	27.63	565,246	+0.30(+1.10%)
Mar 20, 2019	29.40	29.70	26.75	27.33	451,632	-2.07(-7.04%)
Mar 19, 2019	29.30	29.85	29.16	29.40	445,634	+0.11(+0.38%)
Mar 18, 2019	28.84	29.48	28.66	29.29	238,318	+0.44(+1.53%)
Mar 15, 2019	28.70	29.04	28.45	28.85	404,100	+0.16(+0.56%)
Mar 14, 2019	28.60	28.99	28.45	28.69	123,733	+0.10(+0.35%)
Mar 13, 2019	28.63	28.74	28.23	28.59	128,691	+0.06(+0.21%)
Mar 12, 2019	28.13	28.68	27.77	28.53	197,721	+0.34(+1.21%)
Mar 11, 2019	27.63	28.30	27.15	28.19	239,770	+0.57(+2.06%)
Mar 08, 2019	27.90	27.98	27.27	27.62	258,800	-0.38(-1.36%)
Mar 07, 2019	28.01	28.43	27.01	28.00	373,808	-0.02(-0.07%)
Mar 06, 2019	29.46	29.91	28.00	28.02	228,374	-1.47(-4.98%)
Mar 05, 2019	29.94	30.08	29.35	29.49	137,420	-0.32(-1.07%)
Mar 04, 2019	31.26	31.31	29.61	29.81	292,772	-1.53(-4.88%)
Mar 01, 2019	30.67	31.69	30.26	31.34	285,500	+0.93(+3.06%)
Feb 28, 2019	29.69	30.60	29.36	30.41	280,150	+0.90(+3.05%)
Feb 27, 2019	28.48	31.41	27.19	29.51	727,895	-0.14(-0.47%)
Feb 26, 2019	30.65	30.81	29.60	29.65	523,311	-1.00(-3.26%)
Feb 25, 2019	32.09	32.09	30.56	30.65	296,313	-1.10(-3.46%)
Feb 22, 2019	33.75	34.12	31.06	31.75	229,300	-2.02(-5.98%)
Feb 21, 2019	32.74	34.22	32.74	33.77	217,887	+1.02(+3.11%)
Feb 20, 2019	33.31	33.37	32.71	32.75	171,230	-0.28(-0.85%)
Feb 19, 2019	33.23	33.81	33.03	33.03	97,578	-0.10(-0.30%)
Feb 15, 2019	33.49	34.19	33.06	33.13	156,900	-0.16(-0.48%)
Feb 14, 2019	32.91	33.55	32.67	33.29	161,554	+0.29(+0.88%)
Feb 13, 2019	33.01	33.46	32.44	33.00	89,504	-0.03(-0.09%)
Feb 12, 2019	33.10	33.45	32.69	33.03	135,834	+0.08(+0.24%)
Feb 11, 2019	32.57	33.26	32.34	32.95	106,994	+0.46(+1.42%)
Feb 08, 2019	32.05	32.60	31.78	32.49	170,900	+0.35(+1.09%)
Feb 07, 2019	32.04	32.55	31.69	32.14	119,169	-0.14(-0.43%)
Feb 06, 2019	32.13	32.46	32.00	32.28	99,416	+0.08(+0.25%)
Feb 05, 2019	32.16	32.36	31.73	32.20	107,722	+0.21(+0.66%)
Feb 04, 2019	31.82	32.85	31.64	31.99	159,280	+0.25(+0.79%)
Feb 01, 2019	32.06	32.70	31.48	31.74	165,000	-0.24(-0.75%)
Jan 31, 2019	32.51	32.87	31.75	31.98	639,917	-0.54(-1.66%)
Jan 30, 2019	33.30	33.40	32.35	32.52	117,394	-0.59(-1.78%)
Jan 29, 2019	33.52	33.64	32.43	33.11	196,265	-0.55(-1.63%)
Jan 28, 2019	33.16	33.98	33.16	33.66	105,664	+0.03(+0.09%)
Jan 25, 2019	33.18	33.80	32.95	33.63	131,200	+0.81(+2.47%)
Jan 24, 2019	32.94	33.22	32.65	32.82	87,920	-0.08(-0.24%)
Jan 23, 2019	32.57	33.00	32.34	32.90	154,351	+0.45(+1.39%)
Jan 22, 2019	33.00	33.24	32.11	32.45	257,156	-0.60(-1.82%)
Jan 18, 2019	33.40	33.75	32.90	33.05	222,200	-0.30(-0.90%)
Jan 17, 2019	32.46	33.57	32.46	33.35	405,979	+0.81(+2.49%)
Jan 16, 2019	32.22	32.70	31.86	32.54	131,939	+0.37(+1.15%)
Jan 15, 2019	32.11	32.24	31.37	32.17	169,995	+0.15(+0.47%)
Jan 14, 2019	31.90	32.37	31.35	32.02	193,726	-0.22(-0.68%)
Jan 11, 2019	31.76	32.56	31.28	32.24	184,200	+0.13(+0.40%)
Jan 10, 2019	31.98	32.41	30.67	32.11	206,219	-0.31(-0.96%)
Jan 09, 2019	31.78	32.81	31.35	32.42	354,186	+0.74(+2.34%)
Jan 08, 2019	30.35	31.91	30.32	31.68	358,038	+1.58(+5.25%)
Jan 07, 2019	28.86	30.78	28.86	30.10	499,905	+1.24(+4.30%)
Jan 04, 2019	27.39	29.40	26.94	28.86	277,700	+1.66(+6.10%)
Jan 03, 2019	26.91	27.60	25.92	27.20	276,965	+0.43(+1.61%)