Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	66.05	67.15	65.35	67.00	269,824	+0.70(+1.06%)
Sep 28, 2017	65.00	67.20	65.00	66.30	370,748	+1.05(+1.61%)
Sep 27, 2017	62.70	65.45	62.60	65.25	512,486	+2.70(+4.32%)
Sep 26, 2017	62.70	63.80	61.30	62.55	396,224	-0.45(-0.71%)
Sep 25, 2017	61.95	63.15	61.85	63.00	287,057	+0.70(+1.12%)
Sep 22, 2017	62.05	63.05	62.05	62.30	237,542	+0.05(+0.08%)
Sep 21, 2017	62.65	63.15	61.60	62.25	129,213	-0.65(-1.03%)
Sep 20, 2017	61.90	63.40	61.10	62.90	298,520	+1.15(+1.86%)
Sep 19, 2017		62.20	60.83	61.75	151,953	+0.15(+0.24%)
Sep 18, 2017	63.00	63.30	60.50	61.60	393,175	-1.50(-2.38%)
Sep 15, 2017	60.20	63.38	59.52	63.10	452,659	+2.70(+4.47%)
Sep 14, 2017	60.05	61.00	59.75	60.40	247,861	+0.10(+0.17%)
Sep 13, 2017	59.80	62.60	59.00	60.30	294,422	+0.80(+1.34%)
Sep 12, 2017	58.35	60.00	57.45	59.50	293,991	+1.65(+2.85%)
Sep 11, 2017	58.70	60.80	57.70	57.85	274,540	-0.40(-0.69%)
Sep 08, 2017	57.15	59.10	56.70	58.25	490,606	+1.15(+2.01%)
Sep 07, 2017	56.55	57.55	55.50	57.10	383,141	+0.55(+0.97%)
Sep 06, 2017	56.75	57.35	56.05	56.55	212,992	-0.30(-0.53%)
Sep 05, 2017	57.50	57.50	56.20	56.85	135,699	-0.85(-1.47%)
Sep 01, 2017	56.95	57.80	56.75	57.70	173,521	+0.70(+1.23%)
Aug 31, 2017	57.50	57.70	56.60	57.00	178,832	-0.65(-1.13%)
Aug 30, 2017	57.45	58.10	56.95	57.65	137,855	+0.30(+0.52%)
Aug 29, 2017	57.80	58.10	56.90	57.35	244,380	-0.75(-1.29%)
Aug 28, 2017	58.65	58.80	57.75	58.10	148,332	-0.45(-0.77%)
Aug 25, 2017	58.45	59.45	58.10	58.55	137,887	+0.10(+0.17%)
Aug 24, 2017	58.30	59.40	58.20	58.45	152,254	+0.20(+0.34%)
Aug 23, 2017	58.35	59.15	58.00	58.25	124,335	-0.65(-1.10%)
Aug 22, 2017	58.50	59.65	57.95	58.90	213,881	+0.40(+0.68%)
Aug 21, 2017	59.35	59.35	58.35	58.50	181,167	-0.80(-1.35%)
Aug 18, 2017	59.05	59.65	58.60	59.30	223,253	-0.10(-0.17%)
Aug 17, 2017	59.40	60.55	59.05	59.40	165,739	+0.00(+0.00%)
Aug 16, 2017	59.10	60.55	59.05	59.40	242,042	+0.90(+1.54%)
Aug 15, 2017	59.40	59.40	58.05	58.50	202,233	-0.80(-1.35%)
Aug 14, 2017	60.90	60.95	58.75	59.30	292,862	-1.30(-2.15%)
Aug 11, 2017	59.30	60.85	58.95	60.60	308,947	+1.55(+2.62%)
Aug 10, 2017	58.20	59.80	57.40	59.05	610,862	+0.45(+0.77%)
Aug 09, 2017	59.80	63.00	58.00	58.60	1,736,281	+4.85(+9.02%)
Aug 08, 2017	57.20	57.67	53.25	53.75	849,775	-3.10(-5.45%)
Aug 07, 2017	55.95	57.21	55.35	56.85	530,424	+1.05(+1.88%)
Aug 04, 2017	56.25	56.65	55.45	55.80	345,727	-0.35(-0.62%)
Aug 03, 2017	57.05	57.40	55.15	56.15	423,796	-1.00(-1.75%)
Aug 02, 2017	57.80	58.55	57.05	57.15	234,551	-0.65(-1.12%)
Aug 01, 2017	59.80	59.80	57.75	57.80	329,109	-2.00(-3.34%)
Jul 31, 2017	59.50	60.35	58.10	59.80	337,833	+0.55(+0.93%)
Jul 28, 2017	60.10	60.45	58.30	59.25	552,564	-1.20(-1.99%)
Jul 27, 2017	63.05	63.05	60.00	60.45	333,283	-2.70(-4.28%)
Jul 26, 2017	64.50	64.50	62.30	63.15	210,063	-1.40(-2.17%)
Jul 25, 2017	64.40	65.60	64.15	64.55	185,269	+0.50(+0.78%)
Jul 24, 2017	63.65	64.50	63.02	64.05	173,835	+0.30(+0.47%)
Jul 21, 2017	64.60	64.80	63.45	63.75	165,862	-0.75(-1.16%)
Jul 20, 2017		64.95	64.00	64.50	140,552	+0.30(+0.47%)
Jul 19, 2017	64.70	65.45	63.83	64.20	162,655	-0.70(-1.08%)
Jul 18, 2017	64.35	65.05	63.27	64.90	199,768	+0.38(+0.58%)
Jul 17, 2017	63.50	66.05	63.08	64.53	217,731	+1.08(+1.69%)
Jul 14, 2017	64.05	64.85	63.35	63.45	159,810	-0.75(-1.17%)
Jul 13, 2017	64.20	64.45	62.65	64.20	215,874	-0.05(-0.08%)
Jul 12, 2017	64.40	64.85	64.00	64.25	207,787	-0.10(-0.16%)
Jul 11, 2017	63.65	64.85	63.60	64.35	235,486	+0.85(+1.34%)
Jul 10, 2017	64.10	64.91	63.45	63.50	181,339	-0.85(-1.32%)
Jul 07, 2017	64.10	65.00	63.80	64.35	164,849	+0.25(+0.39%)
Jul 06, 2017	64.15	64.65	63.35	64.10	153,883	-0.45(-0.70%)
Jul 05, 2017	64.90	65.10	63.40	64.55	166,529	-0.45(-0.69%)