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 66.12
  • Currency US$
  • Change -0.57
  • Percent Change -0.855 %
  • Volume 76,123
  • Wed Jul 30, 2014 04:00 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: 66.12 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 67.00 65.59 66.94 66.12 76,123
Jul 29 67.03 66.12 66.50 66.69 96,586
Jul 28 66.65 65.11 65.79 66.19 146,665
Jul 25 65.74 64.33 64.81 65.74 102,458
Jul 24 65.44 64.74 65.17 65.28 77,125
Jul 23 66.13 64.59 64.59 65.00 192,341
Jul 22 65.45 63.72 63.85 64.57 196,379
Jul 21 65.72 62.94 64.77 63.67 252,733
Jul 18 66.37 65.01 65.25 65.20 153,403
Jul 17 66.80 65.16 66.55 65.26 93,056
Jul 16 67.82 66.53 67.82 66.82 152,525
Jul 15 67.80 66.84 67.50 67.42 143,228
Jul 14 69.92 67.35 69.51 67.44 112,132
Jul 11 70.17 68.86 69.65 68.95 54,646
Jul 10 70.93 69.38 69.86 69.74 160,285
Jul 9 71.49 70.70 70.95 71.02 90,053
Jul 8 71.00 70.11 71.00 70.86 142,942
Jul 7 73.23 70.57 72.32 71.17 183,471
Jul 3 73.02 72.14 72.49 72.58 47,157
Jul 2 73.60 71.70 73.00 72.30 135,442
Jul 1 73.68 71.92 72.01 73.00 149,545
Jun 30 71.39 70.00 71.39 71.20 138,471
Jun 27 72.59 71.30 71.96 71.39 197,292
Jun 26 73.52 71.72 73.10 72.46 75,127
Jun 25 73.24 71.56 71.72 73.12 62,078
Jun 24 73.54 72.03 72.18 72.05 75,393
Jun 23 74.30 71.72 72.99 72.42 106,269
Jun 20 74.49 72.05 74.49 72.89 165,817
Jun 19 74.25 72.60 73.10 74.20 166,353
Jun 18 73.20 71.58 73.18 72.95 178,406
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.