TipRanks
Go Ultimate55% OFF

Red Robin Gourmet (RRN) Historical Prices

DE:RRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.178.178.088.088.08+0.50%00.00
Oct 29, 20267.878.047.878.048.04+10.97%00.00
Oct 28, 20267.187.257.187.257.25+1.40%00.00
Oct 27, 20267.217.217.157.157.15+0.00%00.00
Oct 26, 20267.177.177.157.157.15-0.14%00.00
Oct 23, 20267.567.567.167.167.16-5.23%00.00
Oct 22, 20267.517.557.517.557.55-1.82%00.00
Oct 21, 20267.717.717.697.697.69-1.22%00.00
Oct 20, 20267.767.797.767.797.79+2.91%00.00
Oct 19, 20267.757.757.577.577.57-4.96%00.00
Oct 16, 20267.967.967.967.967.96+5.08%00.00
Oct 15, 20267.407.587.407.587.58+2.30%00.00
Oct 14, 20267.527.527.417.417.41-0.34%00.00
Oct 13, 20267.487.487.437.437.43+0.61%00.00
Oct 12, 20267.527.527.397.397.39+3.50%00.00
Oct 09, 20267.347.347.147.147.14-0.07%00.00
Oct 08, 20267.147.147.147.147.14-1.04%00.00
Oct 07, 20267.257.257.227.227.22+1.98%00.00
Oct 06, 20267.017.087.017.087.08+3.28%00.00
Oct 05, 20266.986.986.856.856.85+4.50%00.00
Oct 02, 20266.516.566.516.566.56+1.71%00.00
Oct 01, 20266.586.586.456.456.45-0.85%00.00
Sep 30, 20266.606.606.506.506.50-0.69%00.00
Sep 29, 20266.406.556.406.556.55+4.72%00.00
Sep 28, 20266.196.256.196.256.25-3.70%00.00
Sep 25, 20266.496.496.496.496.49-1.74%00.00
Sep 24, 20266.616.616.616.616.61+3.53%00.00
Sep 23, 20266.386.386.386.386.38+6.96%00.00
Sep 22, 20265.975.975.975.975.97-0.83%00.00
Sep 21, 20266.026.026.026.026.02-3.14%00.00
Sep 18, 20266.196.216.196.216.21-1.19%00.00
Sep 17, 20266.266.296.266.296.29+2.86%00.00
Sep 16, 20266.146.146.116.116.11-0.97%00.00
Sep 15, 20266.546.546.176.176.17-6.37%1006.60
Sep 14, 20266.636.636.596.596.59+2.17%00.00
Sep 11, 20266.386.456.386.456.45-5.63%00.00
Sep 10, 20266.906.906.846.846.84-2.08%00.00
Sep 09, 20267.067.066.986.986.98-0.64%00.00
Sep 08, 20267.067.067.037.037.03-0.85%00.00
Sep 07, 20267.097.097.097.097.09+3.36%00.00
Sep 04, 20266.906.906.866.866.86-2.63%00.00
Sep 03, 20267.137.137.047.047.04-2.49%00.00
Sep 02, 20267.197.227.197.227.22-2.89%00.00
Sep 01, 20267.697.697.447.447.44-4.31%00.00
Aug 31, 20267.827.827.777.777.77-2.08%00.00
Aug 28, 20267.897.947.897.947.94-3.29%00.00
Aug 27, 20268.468.468.218.218.21+2.95%00.00
Aug 26, 20268.098.097.977.977.97-6.35%00.00
Aug 25, 20268.488.518.488.518.51+2.22%00.00
Aug 24, 20268.348.348.338.338.33+6.32%00.00