UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.67 +0.41 (+0.52%) GOLD FUTURES
2,353.00 +12.70 (+0.54%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,492.96 +1,661.44 (+3.40%)
Red Robin Gourmet Burgers, Inc. (RRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:49PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 150 |
| 08 May 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - |
| 07 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 06 May 2024 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - |
| 03 May 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - |
| 02 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Apr 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - |
| 29 Apr 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - |
| 26 Apr 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - |
| 25 Apr 2024 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - |
| 24 Apr 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| 23 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 Apr 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - |
| 19 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| 18 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| 17 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 Apr 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| 15 Apr 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - |
| 12 Apr 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - |
| 11 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| 10 Apr 2024 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | - |
| 09 Apr 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - |
| 08 Apr 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 05 Apr 2024 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | 150 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 02 Apr 2024 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - |
| 27 Mar 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - |
| 26 Mar 2024 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | - |
| 25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 21 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 20 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 19 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 18 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 14 Mar 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - |
| 13 Mar 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - |
| 12 Mar 2024 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | - |
| 11 Mar 2024 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | - |
| 08 Mar 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - |
| 07 Mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - |
| 06 Mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - |
| 05 Mar 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | - |
| 04 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 01 Mar 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - |
| 29 Feb 2024 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | 728 |
| 28 Feb 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | 650 |
| 27 Feb 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - |
| 26 Feb 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - |
| 23 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 22 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 19 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 16 Feb 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | - |
| 15 Feb 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | - |
| 14 Feb 2024 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | - |
| 13 Feb 2024 | 10.10 | 10.10 | 9.45 | 9.45 | 9.45 | - |
| 12 Feb 2024 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | - |
| 09 Feb 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| 08 Feb 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - |
| 07 Feb 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | - |
| 06 Feb 2024 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | - |
| 05 Feb 2024 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | - |
| 02 Feb 2024 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | - |
| 01 Feb 2024 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | - |
| 31 Jan 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | - |
| 30 Jan 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | - |
| 29 Jan 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - |
| 26 Jan 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - |
| 25 Jan 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | - |
| 24 Jan 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | - |
| 23 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
| 22 Jan 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | - |
| 19 Jan 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - |
| 18 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 Jan 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - |
| 16 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 Jan 2024 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 450 |
| 11 Jan 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - |
| 10 Jan 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 09 Jan 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | - |
| 08 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| 05 Jan 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| 04 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 Jan 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 02 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 29 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 28 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 27 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 21 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 14 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.