Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.36	34.36	32.71	33.02	300,823	-1.28(-3.73%)
Jul 30, 2019	34.67	34.70	33.82	34.30	222,387	-0.43(-1.24%)
Jul 29, 2019	34.57	34.89	33.94	34.73	253,871	+0.06(+0.17%)
Jul 26, 2019	34.30	34.73	33.94	34.67	205,100	+0.49(+1.43%)
Jul 25, 2019	34.58	34.75	34.09	34.18	158,932	-0.40(-1.16%)
Jul 24, 2019	34.63	35.33	34.15	34.58	243,592	-0.02(-0.06%)
Jul 23, 2019	33.58	34.60	33.58	34.60	258,842	+1.04(+3.10%)
Jul 22, 2019	34.30	34.54	33.17	33.56	417,230	-0.74(-2.16%)
Jul 19, 2019	35.54	35.88	33.36	34.30	1,574,500	+3.70(+12.09%)
Jul 18, 2019	30.20	30.61	29.78	30.60	268,348	+0.36(+1.19%)
Jul 17, 2019	30.60	30.60	29.98	30.24	169,642	-0.43(-1.40%)
Jul 16, 2019	30.89	31.86	30.60	30.67	211,548	-0.35(-1.13%)
Jul 15, 2019	30.91	31.31	30.47	31.02	216,440	+0.19(+0.62%)
Jul 12, 2019	30.03	31.12	29.81	30.83	252,200	+0.77(+2.56%)
Jul 11, 2019	30.45	30.80	29.90	30.06	231,041	-0.41(-1.35%)
Jul 10, 2019	29.88	30.52	29.41	30.47	410,702	+0.54(+1.80%)
Jul 09, 2019	29.88	30.25	29.57	29.93	348,249	-0.14(-0.47%)
Jul 08, 2019	29.91	30.52	29.51	30.07	320,504	-0.10(-0.33%)
Jul 05, 2019	29.15	30.59	29.15	30.17	264,900	+1.05(+3.61%)
Jul 03, 2019	29.75	29.80	29.03	29.12	240,200	-0.52(-1.75%)
Jul 02, 2019	30.40	30.48	29.34	29.64	457,866	-0.67(-2.21%)
Jul 01, 2019	31.01	31.53	30.30	30.31	525,704	-0.26(-0.85%)
Jun 28, 2019	31.55	31.88	30.38	30.57	579,500	-1.21(-3.81%)
Jun 27, 2019	30.56	31.85	30.35	31.78	470,485	+1.34(+4.40%)
Jun 26, 2019	31.24	31.49	30.16	30.44	512,792	-0.71(-2.28%)
Jun 25, 2019	32.31	32.38	30.89	31.15	400,555	-1.23(-3.80%)
Jun 24, 2019	31.42	32.80	31.38	32.38	406,533	+1.03(+3.29%)
Jun 21, 2019	31.14	31.67	30.49	31.35	527,600	+0.12(+0.38%)
Jun 20, 2019	31.25	31.81	30.72	31.23	454,907	+0.14(+0.45%)
Jun 19, 2019	31.99	32.26	30.82	31.09	494,785	-0.91(-2.84%)
Jun 18, 2019	32.48	33.24	31.71	32.00	431,935	-0.44(-1.36%)
Jun 17, 2019	33.33	33.36	31.35	32.44	813,315	-0.66(-1.99%)
Jun 14, 2019	34.65	35.48	32.85	33.10	2,078,700	-0.38(-1.14%)
Jun 13, 2019	32.04	33.77	31.10	33.48	5,301,497	+8.02(+31.50%)
Jun 12, 2019	26.55	26.55	25.19	25.46	531,357	-1.04(-3.92%)
Jun 11, 2019	26.46	26.77	26.21	26.50	303,532	+0.21(+0.80%)
Jun 10, 2019	26.22	27.00	26.11	26.29	356,042	+0.11(+0.42%)
Jun 07, 2019	26.12	26.65	25.69	26.18	298,900	+0.07(+0.27%)
Jun 06, 2019	26.39	26.50	25.57	26.11	309,387	-0.30(-1.14%)
Jun 05, 2019	27.14	27.14	25.96	26.41	493,189	-0.10(-0.38%)
Jun 04, 2019	25.90	26.90	25.75	26.51	470,494	+1.06(+4.17%)
Jun 03, 2019	25.51	25.77	24.57	25.45	741,358	-0.13(-0.51%)
May 31, 2019	26.00	27.74	25.22	25.58	1,787,500	-5.30(-17.16%)
May 30, 2019	30.67	31.88	30.46	30.88	419,043	+0.47(+1.55%)
May 29, 2019	29.77	30.73	29.57	30.41	246,684	+0.51(+1.71%)
May 28, 2019	30.52	30.93	29.64	29.90	308,546	-0.81(-2.64%)
May 24, 2019	31.15	31.41	30.16	30.71	288,400	-0.32(-1.03%)
May 23, 2019	33.32	33.40	30.87	31.03	252,315	-2.53(-7.54%)
May 22, 2019	34.50	34.74	33.32	33.56	147,745	-1.11(-3.20%)
May 21, 2019	34.32	35.07	34.17	34.67	163,419	+0.38(+1.11%)
May 20, 2019	33.50	34.30	33.11	34.29	187,838	+0.63(+1.87%)
May 17, 2019	33.51	34.55	33.38	33.66	214,200	-0.03(-0.09%)
May 16, 2019	33.50	33.95	32.91	33.69	226,419	+0.60(+1.81%)
May 15, 2019	33.52	33.64	32.99	33.09	206,537	-0.45(-1.34%)
May 14, 2019	33.30	33.80	32.96	33.54	113,399	+0.34(+1.02%)
May 13, 2019	33.80	33.80	32.84	33.20	160,301	-1.11(-3.24%)
May 10, 2019	35.13	35.15	33.07	34.31	267,700	-0.46(-1.32%)
May 09, 2019	33.65	34.86	33.13	34.77	249,960	+0.97(+2.87%)
May 08, 2019	33.79	34.04	33.38	33.80	146,726	+0.01(+0.03%)
May 07, 2019	33.62	34.00	33.17	33.79	288,547	+0.04(+0.12%)
May 06, 2019	33.41	34.45	33.41	33.75	259,700	-0.08(-0.24%)
May 03, 2019	32.85	33.89	32.58	33.83	272,300	+1.23(+3.77%)
May 02, 2019	32.28	32.90	32.20	32.60	224,724	+0.30(+0.93%)