RRGB

Red Robin Gourmet Burgers, Inc. Historical Stock Prices

$76.42
*  
0.09
0.12%
Get RRGB Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RRGB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RRGB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  76.60  76.99  75.32  76.42 105,518
12/24/2014 76.54 77 76.01 76.51 81,071
12/23/2014 75.13 76.48 74.49 76.38 194,608
12/22/2014 73.49 75 73.166 74.98 135,553
12/19/2014 72.76 73.78 71.2 73.52 420,769
12/18/2014 73.6 73.71 71.79 72.93 159,145
12/17/2014 70.87 72.98 70.1 72.7 157,720
12/16/2014 71.23 71.92 70.12 70.51 224,170
12/15/2014 73.57 73.57 71.14 71.59 211,644
12/12/2014 70.7 73.78 70.7 73.03 235,257
12/11/2014 71.3 72.57 70.53 71.39 163,110
12/10/2014 71.99 72.99 69.67 70.72 192,288
12/09/2014 71.52 72.594 70.49 72.29 282,971
12/08/2014 71.2 72.69 70.62 72.38 194,732
12/05/2014 72.22 72.65 71.23 71.62 220,229
12/04/2014 71.66 72.53 70.98 71.76 206,188
12/03/2014 70.12 72.92 70.12 71.43 323,259
12/02/2014 68.99 70.57 68.1901 70.32 290,929
12/01/2014 67.54 69.86 67.4 69.03 325,622
11/28/2014 66.78 69.3 66.42 67.35 99,227
11/26/2014 67 67.18 66.46 66.67 114,616
11/25/2014 68.07 69.44 66.8601 67 202,650
11/24/2014 66.61 68.2 66.49 68.15 146,634
11/21/2014 67.77 67.77 66.34 66.49 132,704
11/20/2014 66.33 67.91 65.8529 66.99 152,693
11/19/2014 67.4 67.658 66.04 66.415 174,847
11/18/2014 67.41 68.42 66.91 67.23 176,744
11/17/2014 68.63 69.382 67.37 67.45 160,519
11/14/2014 68.94 69.45 68.29 68.51 189,349
11/13/2014 69.75 70.45 68.38 68.89 213,007
11/12/2014 68.66 69.99 68.51 69.76 204,380
11/11/2014 68.9 69.16 68.25 68.8 241,957
11/10/2014 68.54 69.31 68.08 69.17 240,590
11/07/2014 68.02 68.5 67.1501 68.26 343,606
11/06/2014 66.67 68.42 66.01 68.27 353,319
11/05/2014 63.72 67.58 63.17 66.09 724,992
11/04/2014 58.98 64.29 56.7001 63.42 1,129,268
11/03/2014 55.25 56.22 54.31 54.89 539,356
10/31/2014 54.89 55.9 54.5 54.97 452,883
10/30/2014 53 54.39 52.95 54.25 178,958
10/29/2014 53.31 54.26 52.82 53.12 120,890
10/28/2014 51.53 53.68 51.2 53.37 234,432
10/27/2014 49.51 51.84 49.51 51.08 330,324
10/24/2014 48.93 50.21 48.22 49.73 355,814
10/23/2014 50.82 50.82 48.49 48.71 268,870
10/22/2014 51.03 51.34 50.54 50.59 127,908
10/21/2014 51.36 51.5 50.84 51.08 228,524
10/20/2014 50.86 51.61 50.698 51.32 185,719
10/17/2014 51.69 51.9999 50.6 50.91 422,812
10/16/2014 49.59 51.17 49.27 51.04 426,930
10/15/2014 49.07 50.7624 48.57 50.32 270,935
10/14/2014 48.34 49.82 48.15 49.59 318,879
10/13/2014 48 48.85 47.45 48.12 435,513
10/10/2014 48.5 49.595 48.01 48.12 165,076
10/09/2014 49.72 50.036 47.57 48.61 368,969
10/08/2014 50 50.4 48.38 49.54 429,666
10/07/2014 52.1 52.49 49.87 49.98 407,508
10/06/2014 54.64 54.64 52.55 52.58 315,141
10/03/2014 55.2 55.67 54.6 54.63 397,435
10/02/2014 54.21 55.62 54.05 54.86 180,304
10/01/2014 57.01 57.69 54.34 54.41 471,037
09/30/2014 57.51 58.2499 56.75 56.9 256,694
09/29/2014 56.69 58.13 56.52 57.58 215,680
09/26/2014 56.89 57.37 56.42 57.23 148,816
09/25/2014 57.06 57.46 56.29 56.87 183,142
09/24/2014 55.93 57.33 55.72 57.03 147,216
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?