Red Robin Gourmet Dl 01 (RRN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 3.98 | -0.08 | -1.97 | 3.98 | 3.98 | 3.98 | 120 |
| 1727727960 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1727468760 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1727382360 | 4.0599999 | 0.42 | 11.54 | 4.0599999 | 4.0599999 | 4.0599999 | 383 |
| 1727295960 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727209560 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727123160 | 3.64 | 0.08 | 2.25 | 3.64 | 3.64 | 3.64 | 1000 |
| 1726864020 | 3.56 | 0.1 | 2.89 | 3.56 | 3.56 | 3.56 | 200 |
| 1726777560 | 3.46 | 0 | 0.00 | 3.32 | 3.46 | 3.32 | 2277 |
| 1726691220 | 3.46 | 0.16 | 4.85 | 3.42 | 3.46 | 3.42 | 618 |
| 1726604760 | 3.3 | 0.3 | 10.00 | 3.24 | 3.3 | 3.24 | 1050 |
| 1726518420 | 3 | 0.12 | 4.17 | 2.96 | 3 | 2.96 | 606 |
| 1726259160 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1726172760 | 2.88 | 0.06 | 2.13 | 2.88 | 2.88 | 2.88 | 174 |
| 1726086360 | 2.82 | 0.04 | 1.44 | 2.82 | 2.82 | 2.82 | 294 |
| 1725999960 | 2.7799999 | -0.2 | -6.71 | 2.7799999 | 2.7799999 | 2.7799999 | 120 |
| 1725913560 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725654360 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 171 |
| 1725567960 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725481560 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1725395160 | 2.98 | -0.22 | -6.88 | 3.2799999 | 3.2799999 | 2.98 | 2209 |
| 1725308760 | 3.2 | -0.08 | -2.44 | 3.18 | 3.2 | 3.18 | 914 |
| 1725049560 | 3.2799999 | 0.18 | 5.81 | 3.2799999 | 3.2799999 | 3.2799999 | 1000 |
| 1724963160 | 3.1 | -0.24 | -7.19 | 3.1 | 3.1 | 3.1 | 155 |
| 1724876760 | 3.34 | -0.16 | -4.57 | 3.44 | 3.52 | 3.2 | 2503 |
| 1724790420 | 3.5 | -0.32 | -8.38 | 3.68 | 3.68 | 3.5 | 2559 |
| 1724704020 | 3.82 | -0.08 | -2.05 | 4 | 4 | 3.82 | 542 |
| 1724444820 | 3.9 | -0.46 | -10.55 | 3.58 | 3.9 | 3.58 | 2742 |
| 1724358420 | 4.36 | -0.12 | -2.68 | 4.58 | 4.58 | 4.36 | 552 |
| 1724271960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1724185560 | 4.48 | 0.14 | 3.23 | 4.48 | 4.48 | 4.48 | 1000 |
| 1724099220 | 4.34 | -0.1 | -2.25 | 4.34 | 4.34 | 4.34 | 1 |
| 1723840020 | 4.44 | -0.1 | -2.20 | 4.44 | 4.44 | 4.44 | 1400 |
| 1723753620 | 4.54 | 0.18 | 4.13 | 4.32 | 4.54 | 4.32 | 24 |
| 1723667160 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1723580760 | 4.36 | -0.14 | -3.11 | 4.28 | 4.36 | 4.28 | 2200 |
| 1723494360 | 4.5 | -0.24 | -5.06 | 4.5 | 4.5 | 4.5 | 200 |
| 1723235220 | 4.74 | -0.61 | -11.40 | 4.74 | 4.74 | 4.74 | 2000 |
| 1723148820 | 5.3499999 | 0 | 0.00 | 5.15 | 5.3499999 | 5.15 | 2000 |
| 1723062360 | 5.3499999 | 0.57 | 11.92 | 5.3 | 5.3499999 | 5.3 | 770 |
| 1722976020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1722889620 | 4.78 | -0.12 | -2.45 | 4.8 | 4.82 | 4.74 | 3203 |
| 1722630360 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.9 | 103 |
| 1722544020 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 2000 |
| 1722457620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1722371220 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 20 |
| 1722284760 | 5.3499999 | -0.1 | -1.83 | 5.3499999 | 5.3499999 | 5.3499999 | 200 |
| 1722025620 | 5.45 | 0.2 | 3.81 | 5.45 | 5.45 | 5.45 | 2000 |
| 1721939160 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 8 |
| 1721852820 | 5.25 | -0.6 | -10.26 | 5.45 | 5.45 | 5.0999999 | 2900 |
| 1721766420 | 5.85 | 0.55 | 10.38 | 5.55 | 5.85 | 5.55 | 2300 |
| 1721679960 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 1880 |
| 1721420760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1721334360 | 5.45 | -0.25 | -4.39 | 5.7 | 5.7 | 5.45 | 1400 |
| 1721248020 | 5.7 | -0.1 | -1.72 | 5.65 | 5.7 | 5.65 | 1015 |
| 1721161560 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 160 |
| 1721075160 | 5.55 | -0.05 | -0.89 | 5.7 | 5.7 | 5.55 | 102 |
| 1720815960 | 5.6 | -0.15 | -2.61 | 5.55 | 5.6 | 5.55 | 5160 |
| 1720729560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720643160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720556760 | 5.75 | -0.3 | -4.96 | 5.75 | 5.75 | 5.75 | 4000 |
| 1720470420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1720211220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1720124820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1720038420 | 6.05 | -0.4 | -6.20 | 6.1 | 6.1 | 6.05 | 725 |
| 1719952020 | 6.45 | -0.7 | -9.79 | 6.45 | 6.45 | 6.45 | 155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
