USX:RRGB - Red Robin Gourmet Burgers Inc Red Robin Gourmet Burgers Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
31 Oct 2003 USD 29.49 29.739 29.38 29.52 29.52 +0.14 (+0.48%) 12,600
30 Oct 2003 USD 29.42 29.669 29.31 29.38 29.38 -0.11 (-0.37%) 23,500
29 Oct 2003 USD 28.16 29.5 27.831 29.49 29.49 +1.39 (+4.95%) 25,120
28 Oct 2003 USD 27.7 28.17 27.51 28.1 28.1 +0.49 (+1.77%) 20,240
27 Oct 2003 USD 27.87 28.59 27.29 27.61 27.61 -0.25 (-0.90%) 51,800
24 Oct 2003 USD 27.18 27.86 26.98 27.86 27.86 +0.51 (+1.86%) 70,763
23 Oct 2003 USD 27.15 27.69 26.95 27.35 27.35 +0.32 (+1.18%) 72,965
22 Oct 2003 USD 27.05 27.42 27 27.03 27.03 -0.18 (-0.66%) 21,600
21 Oct 2003 USD 27.99 27.99 26.79 27.21 27.21 -0.81 (-2.89%) 94,700
20 Oct 2003 USD 28 28.08 27.66 28.02 28.02 -0.02 (-0.07%) 26,983
17 Oct 2003 USD 28.58 28.75 28.04 28.04 28.04 -0.67 (-2.33%) 71,401
16 Oct 2003 USD 28.35 28.93 28.19 28.71 28.71 +0.39 (+1.38%) 82,500
15 Oct 2003 USD 28.86 28.89 28.19 28.32 28.32 -0.38 (-1.32%) 27,827
14 Oct 2003 USD 27.93 28.77 27.66 28.7 28.7 +0.73 (+2.61%) 232,851
13 Oct 2003 USD 27.3 27.97 27.16 27.97 27.97 +0.66 (+2.42%) 29,950
10 Oct 2003 USD 27.51 27.51 27.09 27.31 27.31 +0.1 (+0.37%) 22,786
9 Oct 2003 USD 28.04 28.41 26.87 27.21 27.21 -0.63 (-2.26%) 54,187
8 Oct 2003 USD 27.77 29.26 27.77 27.84 27.84 +0.1 (+0.36%) 104,877
7 Oct 2003 USD 27.92 27.95 27.48 27.74 27.74 -0.25 (-0.89%) 34,985
6 Oct 2003 USD 26.78 28 26.78 27.99 27.99 +1.01 (+3.74%) 96,200
3 Oct 2003 USD 27.12 27.99 26.6 26.98 26.98 +0.03 (+0.11%) 44,725
2 Oct 2003 USD 27.4 27.4 26.95 26.95 26.95 -0.1 (-0.37%) 83,875
1 Oct 2003 USD 25.54 27.73 25.2 27.05 27.05 +1.59 (+6.25%) 182,407
30 Sep 2003 USD 25.26 25.7 24.6 25.46 25.46 +0.07 (+0.28%) 100,278
29 Sep 2003 USD 25.71 25.76 24.99 25.39 25.39 -0.23 (-0.90%) 80,720
26 Sep 2003 USD 26.04 26.3 24.96 25.62 25.62 -0.51 (-1.95%) 78,643
25 Sep 2003 USD 26.9 26.9 25.55 26.13 26.13 -0.72 (-2.68%) 126,848
24 Sep 2003 USD 26.67 26.94 26.36 26.85 26.85 +0.15 (+0.56%) 51,164
23 Sep 2003 USD 26.79 26.88 26.55 26.7 26.7 -0.13 (-0.48%) 70,239
22 Sep 2003 USD 26.91 27.05 26.4 26.83 26.83 -0.1 (-0.37%) 88,281



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms