The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Red Robin Gourmet Burgers

  • RRGB
  • NASDAQ
  • Merchandising and Lodging
  • Latest 49.39
  • Currency US$
  • Change -1.20
  • Percent Change -2.372 %
  • Volume 88,251
  • Thu Oct 23, 2014 12:31 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.38 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 50.82 49.37 50.82 49.38 88,351
Oct 22 51.34 50.54 51.03 50.59 127,908
Oct 21 51.50 50.84 51.36 51.08 228,524
Oct 20 51.61 50.70 50.86 51.32 185,719
Oct 17 52.00 50.60 51.69 50.91 422,812
Oct 16 51.17 49.27 49.59 51.04 426,968
Oct 15 50.76 48.57 49.07 50.32 270,935
Oct 14 49.82 48.15 48.34 49.59 318,879
Oct 13 48.85 47.45 48.00 48.12 435,513
Oct 10 49.60 48.01 48.50 48.12 165,076
Oct 9 50.04 47.57 49.72 48.61 368,969
Oct 8 50.40 48.38 50.00 49.54 429,666
Oct 7 52.49 49.87 52.10 49.98 407,516
Oct 6 54.64 52.55 54.64 52.58 315,141
Oct 3 55.67 54.60 55.20 54.63 397,435
Oct 2 55.62 54.05 54.21 54.86 180,304
Oct 1 57.69 54.34 57.01 54.41 471,037
Sep 30 58.25 56.75 57.51 56.90 256,694
Sep 29 58.13 56.52 56.69 57.58 215,680
Sep 26 57.37 56.42 56.89 57.23 148,816
Sep 25 57.46 56.29 57.06 56.87 183,142
Sep 24 57.33 55.72 55.93 57.03 147,216
Sep 23 56.78 55.76 56.69 55.79 256,840
Sep 22 57.37 56.12 57.26 56.74 225,079
Sep 19 58.79 57.17 58.07 57.59 512,780
Sep 18 58.11 55.29 55.96 58.06 412,384
Sep 17 55.99 54.79 55.01 55.58 224,238
Sep 16 55.25 53.45 54.49 55.03 305,463
Sep 15 55.21 52.92 53.42 54.66 270,876
Sep 12 53.99 53.00 53.99 53.64 224,382
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.