Red Robin Gourmet Dl 01 (RRN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3600001 | 29.3103476144 | 4.6399999 | 6 | 4.3 | 724 | 4.8327549 | DE |
| 4 | -0.1 | -1.6393442623 | 6.1 | 6.1 | 4.3 | 744 | 5.09753719 | DE |
| 12 | 0.75 | 14.2857142857 | 5.25 | 6.25 | 4.3 | 720 | 5.3956805 | DE |
| 26 | 2.56 | 74.4186046512 | 3.44 | 6.25 | 2.78 | 969 | 4.90282166 | DE |
| 52 | -2.15 | -26.3803680982 | 8.15 | 8.15 | 2.78 | 1064 | 5.23725923 | DE |
| 156 | -3.55 | -37.1727748691 | 9.55 | 11 | 2.78 | 902 | 5.46245186 | DE |
| 260 | -3.55 | -37.1727748691 | 9.55 | 11 | 2.78 | 902 | 5.46245186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 5.05 | 0.75 | 17.44 | 4.78 | 5.05 | 4.78 | 2400 |
| 1740605220 | 4.3 | -0.1 | -2.27 | 4.36 | 4.36 | 4.3 | 461 |
| 1740518820 | 4.4 | -0.26 | -5.58 | 4.5 | 4.5 | 4.4 | 557 |
| 1740432420 | 4.66 | 0.02 | 0.43 | 4.66 | 4.66 | 4.66 | 200 |
| 1740173220 | 4.6399999 | 0.14 | 3.11 | 4.6399999 | 4.6399999 | 4.6399999 | 1 |
| 1740086820 | 4.5 | -0.12 | -2.60 | 4.5999999 | 4.5999999 | 4.5 | 294 |
| 1740000420 | 4.62 | -0.12 | -2.53 | 4.62 | 4.62 | 4.62 | 108 |
| 1739914020 | 4.74 | -0.08 | -1.66 | 4.76 | 4.86 | 4.74 | 2501 |
| 1739827620 | 4.82 | 0.1 | 2.12 | 4.82 | 4.82 | 4.82 | 3 |
| 1739568420 | 4.72 | -0.26 | -5.22 | 4.72 | 4.72 | 4.72 | 831 |
| 1739482020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1739395620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1739309220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1739222820 | 4.98 | -0.52 | -9.45 | 4.98 | 4.98 | 4.98 | 200 |
| 1738963620 | 5.5 | -0.2 | -3.51 | 5.5 | 5.5 | 5.5 | 1000 |
| 1738877220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1738790820 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 200 |
| 1738704420 | 5.6 | -0.3 | -5.08 | 5.7 | 5.7 | 5.6 | 109 |
| 1738618020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1738358820 | 5.9 | -0.05 | -0.84 | 6.1 | 6.1 | 5.9 | 2293 |
| 1738272420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738186020 | 5.95 | -0.3 | -4.80 | 6 | 6 | 5.95 | 2500 |
| 1738099620 | 6.25 | 0.2 | 3.31 | 6.25 | 6.25 | 6.25 | 106 |
| 1738013220 | 6.05 | 0.7 | 13.08 | 6.05 | 6.05 | 6 | 645 |
| 1737754020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737667620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737581220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737494820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737408420 | 5.3499999 | -0.2 | -3.60 | 5.3499999 | 5.3499999 | 5.3499999 | 10 |
| 1737149220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1737062820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736976420 | 5.55 | 0.15 | 2.78 | 5.65 | 5.65 | 5.55 | 4 |
| 1736890020 | 5.4 | -0.6 | -10.00 | 5.4 | 5.4 | 5.4 | 1112 |
| 1736803620 | 6 | 0.65 | 12.15 | 5.85 | 6 | 5.85 | 2129 |
| 1736544420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736458020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736371620 | 5.3499999 | -0.25 | -4.46 | 5.3499999 | 5.3499999 | 5.3499999 | 1126 |
| 1736285220 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 400 |
| 1736198820 | 5.75 | 0.2 | 3.60 | 5.75 | 5.75 | 5.75 | 31 |
| 1735939620 | 5.55 | 0.45 | 8.82 | 5.6 | 5.6 | 5.55 | 2331 |
| 1735853220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735594020 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 43 |
| 1735334820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734989220 | 5.15 | 0.17 | 3.41 | 5.15 | 5.15 | 5.15 | 11 |
| 1734730020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734643620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734557220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734470820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 1 |
| 1734384420 | 4.98 | -0.22 | -4.23 | 4.9 | 4.98 | 4.9 | 83 |
| 1734125220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734038820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733952420 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 319 |
| 1733866020 | 5.25 | -0.55 | -9.48 | 5.25 | 5.25 | 5.25 | 1040 |
| 1733779620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733520420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733434020 | 5.8 | 0.5 | 9.43 | 5.8 | 5.8 | 5.8 | 100 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0.15 | 2.91 | 5.3499999 | 6 | 5.3 | 4905 |
| 1733174820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 541 |
| 1732915620 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 110 |
| 1732777200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
