RRGB

Red Robin Gourmet Burgers, Inc. Historical Stock Prices

$57.59
*  
0.47
0.81%
Get RRGB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RRGB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  58.07  58.79  57.17  57.59 512,656
09/19/2014 58.07 58.79 57.17 57.59 512,780
09/18/2014 55.96 58.11 55.29 58.06 412,384
09/17/2014 55.01 55.99 54.79 55.58 224,238
09/16/2014 54.49 55.25 53.45 55.03 305,463
09/15/2014 53.42 55.21 52.92 54.66 270,876
09/12/2014 53.99 53.99 53 53.64 224,382
09/11/2014 53.4 54.89 53.39 53.95 273,265
09/10/2014 53.49 53.83 53.17 53.65 117,513
09/09/2014 54 54 53 53.38 150,264
09/08/2014 54.12 54.49 53.4 53.73 267,609
09/05/2014 53.1 54.51 53 54.07 226,556
09/04/2014 52.74 53.31 52.625 53.23 180,643
09/03/2014 53.38 53.68 52.53 52.66 234,194
09/02/2014 53.07 53.78 52.27 53.38 308,171
08/29/2014 53.05 53.45 52.3 53.1 124,732
08/28/2014 53.36 53.632 52.711 53.07 103,145
08/27/2014 53.6 53.77 53 53.46 142,210
08/26/2014 53.56 53.92 53 53.43 164,468
08/25/2014 53.26 53.95 52.7834 53.6 213,568
08/22/2014 53.32 53.494 52.56 53.2 288,775
08/21/2014 53.49 53.82 53.17 53.31 376,412
08/20/2014 53.71 53.768 52.75 53.31 193,587
08/19/2014 53.99 54.6 53.6 53.85 231,470
08/18/2014 55.02 55.52 53.57 53.69 546,556
08/15/2014 52.93 54.98 52.826 54.9 975,467
08/14/2014 50.98 53.23 50.5 52.63 3,673,054
08/13/2014 64.13 65.79 63.115 64.55 357,389
08/12/2014 63.5 64.69 63.5 63.98 149,683
08/11/2014 64.2 64.95 62.95 63.74 271,684
08/08/2014 63.57 64.55 62.65 63.54 107,879
08/07/2014 63.48 65.75 62.56 63.47 278,352
08/06/2014 64.04 64.7 63 63.08 233,226
08/05/2014 64.99 65.06 63.86 64.4 95,778
08/04/2014 64.35 65.37 64.05 65.29 72,212
08/01/2014 64.37 65.0399 63.456 64.13 91,334
07/31/2014 65.39 65.39 64.27 64.36 106,750
07/30/2014 66.94 67 65.59 66.12 76,123
07/29/2014 66.5 67.03 66.12 66.69 96,586
07/28/2014 65.79 66.65 65.11 66.19 145,452
07/25/2014 64.81 65.74 64.3345 65.74 102,458
07/24/2014 65.17 65.44 64.74 65.28 77,125
07/23/2014 64.59 66.13 64.59 65 192,341
07/22/2014 63.85 65.45 63.722 64.57 196,379
07/21/2014 64.77 65.72 62.94 63.67 252,733
07/18/2014 65.25 66.37 65.01 65.2 153,403
07/17/2014 66.55 66.8 65.16 65.26 93,056
07/16/2014 67.82 67.82 66.53 66.82 152,525
07/15/2014 67.5 67.8 66.84 67.42 143,228
07/14/2014 69.51 69.92 67.35 67.44 112,132
07/11/2014 69.65 70.17 68.86 68.95 54,646
07/10/2014 69.86 70.93 69.38 69.74 160,285
07/09/2014 70.95 71.49 70.7 71.02 90,053
07/08/2014 71 71 70.11 70.86 142,942
07/07/2014 72.32 73.228 70.57 71.17 183,471
07/03/2014 72.49 73.024 72.14 72.58 47,157
07/02/2014 73 73.6 71.7 72.3 135,442
07/01/2014 72.01 73.68 71.92 73 149,545
06/30/2014 71.39 71.39 70 71.2 138,471
06/27/2014 71.96 72.59 71.3 71.39 193,709
06/26/2014 73.1 73.52 71.72 72.46 75,127
06/25/2014 71.72 73.24 71.56 73.12 62,078
06/24/2014 72.18 73.54 72.03 72.05 75,393
06/23/2014 72.99 74.304 71.72 72.42 106,269
06/20/2014 74.49 74.49 72.05 72.89 165,817
06/19/2014 73.1 74.25 72.6 74.2 166,353
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?