RRGB Historical Prices | Red Robin Gourmet Burgers, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Red Robin Gourmet Burgers Inc. (RRGB)

-NasdaqGS

51.73 0.09(0.17%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	51.21	51.92	50.87	51.73	85,600	51.73
May 23, 2013	50.36	51.73	49.98	51.64	144,600	51.64
May 22, 2013	50.85	53.83	50.33	51.20	268,100	51.20
May 21, 2013	46.11	51.25	46.11	50.31	248,600	50.31
May 20, 2013	49.44	49.60	48.86	49.01	205,800	49.01
May 17, 2013	49.35	49.50	48.96	49.43	209,100	49.43
May 16, 2013	49.51	49.85	49.09	49.22	109,800	49.22
May 15, 2013	49.71	50.21	49.12	49.76	129,200	49.76
May 14, 2013	48.45	49.75	48.45	49.63	312,900	49.63
May 13, 2013	49.00	49.15	48.12	48.44	361,000	48.44
May 10, 2013	49.28	49.70	48.68	49.14	147,300	49.14
May 9, 2013	47.83	48.56	47.64	48.13	38,500	48.13
May 8, 2013	48.47	48.74	47.55	48.00	77,300	48.00
May 7, 2013	48.30	48.57	47.82	48.47	46,500	48.47
May 6, 2013	48.02	48.22	47.71	48.17	61,800	48.17
May 3, 2013	47.67	48.40	47.37	48.00	69,400	48.00
May 2, 2013	47.27	47.30	46.76	47.05	102,400	47.05
May 1, 2013	48.52	48.69	46.50	47.08	247,700	47.08
Apr 30, 2013	46.48	48.56	46.30	48.37	286,600	48.37
Apr 29, 2013	46.66	46.67	46.20	46.39	49,500	46.39
Apr 26, 2013	46.42	46.75	45.66	46.52	84,300	46.52
Apr 25, 2013	46.00	46.72	45.72	46.45	66,400	46.45
Apr 24, 2013	46.44	46.99	45.12	45.80	230,000	45.80
Apr 23, 2013	44.12	44.65	43.92	44.50	136,400	44.50
Apr 22, 2013	44.92	45.02	43.54	43.91	176,900	43.91
Apr 19, 2013	44.22	44.87	44.01	44.78	166,600	44.78
Apr 18, 2013	43.57	44.28	43.11	44.03	133,000	44.03
Apr 17, 2013	44.19	44.52	43.00	43.53	83,500	43.53
Apr 16, 2013	43.51	44.55	42.82	44.46	125,100	44.46
Apr 15, 2013	44.21	44.57	42.89	43.10	125,400	43.10
Apr 12, 2013	43.66	44.42	43.66	44.32	93,200	44.32
Apr 11, 2013	44.64	45.08	43.77	43.97	106,200	43.97
Apr 10, 2013	43.66	44.84	43.09	44.64	148,400	44.64
Apr 9, 2013	44.60	44.66	43.43	43.55	102,400	43.55
Apr 8, 2013	44.33	44.75	43.90	44.50	129,400	44.50
Apr 5, 2013	44.18	44.79	43.90	44.07	128,400	44.07
Apr 4, 2013	44.98	45.22	44.82	45.05	115,600	45.05
Apr 3, 2013	45.53	46.88	44.83	45.06	152,400	45.06
Apr 2, 2013	45.18	45.44	44.88	45.32	88,900	45.32
Apr 1, 2013	45.71	46.58	44.68	45.06	156,400	45.06
Mar 28, 2013	45.72	46.02	45.40	45.60	85,600	45.60
Mar 27, 2013	45.69	46.19	45.14	45.66	114,300	45.66
Mar 26, 2013	46.08	46.32	45.25	45.93	84,800	45.93
Mar 25, 2013	45.75	46.94	45.30	45.72	147,400	45.72
Mar 22, 2013	45.56	45.99	45.36	45.49	59,600	45.49
Mar 21, 2013	45.50	45.77	44.33	45.31	102,500	45.31
Mar 20, 2013	45.76	46.69	44.59	45.93	59,800	45.93
Mar 19, 2013	45.84	46.30	44.65	45.39	82,500	45.39
Mar 18, 2013	45.06	46.38	45.06	45.88	84,000	45.88
Mar 15, 2013	45.94	46.10	45.16	45.69	224,200	45.69
Mar 14, 2013	45.64	46.41	45.47	46.11	69,000	46.11
Mar 13, 2013	45.12	45.68	45.06	45.59	68,800	45.59
Mar 12, 2013	45.42	45.85	45.27	45.46	78,300	45.46
Mar 11, 2013	45.07	45.94	45.06	45.46	150,500	45.46
Mar 8, 2013	46.00	46.03	44.61	45.49	245,600	45.49
Mar 7, 2013	44.90	45.74	44.90	45.56	226,100	45.56
Mar 6, 2013	44.95	45.73	44.61	45.10	276,100	45.10
Mar 5, 2013	44.50	45.31	44.09	44.94	266,900	44.94
Mar 4, 2013	43.53	44.59	43.41	44.36	231,500	44.36
Mar 1, 2013	42.43	44.15	42.04	43.75	247,300	43.75
Feb 28, 2013	42.14	43.31	42.14	42.88	128,800	42.88
Feb 27, 2013	41.91	42.82	41.91	42.23	93,900	42.23
Feb 26, 2013	41.74	42.51	41.43	42.07	91,000	42.07
Feb 25, 2013	42.73	42.83	41.56	41.57	176,500	41.57
Feb 22, 2013	41.92	42.98	41.92	42.63	178,500	42.63
Feb 21, 2013	40.45	42.15	40.28	41.82	298,000	41.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RRGB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Red Robin Gourmet Burgers Inc. (RRGB)