Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	8.740	9.370	8.700	9.320	130,649	+0.46(+5.19%)
Nov 30, 2023	9.090	9.131	8.800	8.860	101,072	-0.21(-2.32%)
Nov 29, 2023	9.300	9.575	9.060	9.070	155,694	-0.12(-1.31%)
Nov 28, 2023	9.300	9.300	9.070	9.190	70,251	-0.11(-1.18%)
Nov 27, 2023	9.500	9.500	9.230	9.300	92,889	-0.20(-2.11%)
Nov 24, 2023	9.410	9.540	9.350	9.500	65,428	+0.03(+0.32%)
Nov 22, 2023	9.280	9.690	9.200	9.470	106,760	+0.32(+3.50%)
Nov 21, 2023	9.250	9.280	9.060	9.150	112,072	-0.24(-2.56%)
Nov 20, 2023	9.570	9.630	9.350	9.390	92,124	-0.14(-1.47%)
Nov 17, 2023	9.720	9.806	9.410	9.530	127,629	-0.04(-0.42%)
Nov 16, 2023	9.750	9.890	9.500	9.570	193,328	-0.29(-2.94%)
Nov 15, 2023	9.450	10.00	9.450	9.860	222,969	+0.49(+5.23%)
Nov 14, 2023	8.870	9.370	8.825	9.370	222,371	+0.85(+9.98%)
Nov 13, 2023	8.780	8.810	8.510	8.520	173,699	-0.38(-4.27%)
Nov 10, 2023	8.790	9.030	8.750	8.900	160,368	+0.13(+1.48%)
Nov 09, 2023	8.930	9.100	8.635	8.770	161,735	-0.13(-1.46%)
Nov 08, 2023	9.110	9.130	8.880	8.900	126,351	-0.19(-2.09%)
Nov 07, 2023	9.270	9.480	8.950	9.090	118,558	-0.25(-2.62%)
Nov 06, 2023	9.630	9.690	9.220	9.335	157,502	-0.25(-2.66%)
Nov 03, 2023	9.400	9.940	9.330	9.590	261,277	+0.30(+3.23%)
Nov 02, 2023	8.310	9.520	8.085	9.290	516,054	+1.30(+16.27%)