Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • RED ROBIN GOURMET BURGERS IN Historical Prices

  • Historical Data: RRGB

    Return as of November 10 2009

    1 Month -29.38%
    6 Month -32.14%
    YTD -11.29%
    1 Year 10.02%
    3 Year -57.13%
    5 Year -67.99%

  • RED ROBIN GOURMET BURGERS IN ( RRGB ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 438,037 21.14 19.68 21.14 19.80
    10/13/09 368,839 19.80 19.20 19.80 19.42
    10/14/09 348,895 19.87 18.76 19.58 19.20
    10/15/09 284,968 19.26 18.85 19.10 19.06
    10/16/09 175,881 19.53 18.79 18.96 19.30
    10/19/09 188,884 19.93 19.26 19.47 19.58
    10/20/09 234,650 19.66 18.33 19.51 18.85
    10/21/09 335,844 19.40 18.23 18.74 18.35
    10/22/09 248,599 18.99 18.25 18.38 18.61
    10/23/09 143,028 18.99 18.03 18.99 18.13
    10/26/09 134,140 18.35 17.61 18.09 17.81
    10/27/09 280,434 18.00 17.15 17.82 17.20
    10/28/09 249,773 17.73 17.03 17.15 17.09
    10/29/09 137,943 17.72 17.04 17.31 17.17
    10/30/09 218,247 17.48 16.52 17.08 16.71
    11/02/09 185,703 17.00 16.16 16.77 16.35
    11/03/09 254,663 17.15 16.30 16.30 17.04
    11/04/09 235,233 17.55 16.77 17.05 17.01
    11/05/09 223,606 17.70 17.13 17.13 17.69
    11/06/09 1.43 M 16.39 14.73 16.15 14.90
    11/09/09 465,440 15.03 14.50 14.92 14.93

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RRGB

    Valuation

    Calculate the value of or shares of RRGB , since