Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

3.960 +0.020 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	3.860	3.960	3.770	3.940	541,778	+0.23(+6.20%)
Sep 18, 2024	3.760	3.900	3.610	3.710	584,564	-0.05(-1.33%)
Sep 17, 2024	3.300	3.840	3.300	3.760	896,418	+0.52(+16.05%)
Sep 16, 2024	3.290	3.440	3.230	3.240	486,791	-0.02(-0.61%)
Sep 13, 2024	3.160	3.420	3.120	3.260	707,288	+0.18(+5.84%)
Sep 12, 2024	3.150	3.235	3.055	3.080	441,008	-0.01(-0.32%)
Sep 11, 2024	3.180	3.180	3.000	3.090	448,224	-0.06(-1.90%)
Sep 10, 2024	3.030	3.230	3.000	3.150	927,083	+0.11(+3.62%)
Sep 09, 2024	3.120	3.160	2.970	3.040	650,275	-0.10(-3.18%)
Sep 06, 2024	3.320	3.390	3.100	3.140	695,459	-0.13(-3.98%)
Sep 05, 2024	3.380	3.480	3.235	3.270	469,330	-0.07(-2.10%)
Sep 04, 2024	3.340	3.520	3.300	3.340	442,791	+0.00(+0.00%)
Sep 03, 2024	3.480	3.680	3.285	3.340	813,906	-0.16(-4.57%)
Aug 30, 2024	3.650	3.660	3.481	3.500	546,736	-0.10(-2.78%)
Aug 29, 2024	3.450	3.730	3.420	3.600	865,520	+0.21(+6.19%)
Aug 28, 2024	3.890	3.890	3.390	3.390	1,474,241	-0.48(-12.40%)
Aug 27, 2024	3.970	3.990	3.850	3.870	922,266	-0.14(-3.49%)
Aug 26, 2024	4.310	4.560	4.000	4.010	1,090,427	-0.33(-7.60%)
Aug 23, 2024	4.080	4.537	3.920	4.340	2,284,588	-0.39(-8.25%)
Aug 22, 2024	5.080	5.080	4.650	4.730	1,616,240	-0.32(-6.34%)
Aug 21, 2024	4.880	5.095	4.840	5.050	576,034	+0.19(+3.91%)
Aug 20, 2024	5.000	5.000	4.800	4.860	365,603	-0.14(-2.80%)
Aug 19, 2024	4.850	5.000	4.790	5.000	642,089	+0.16(+3.31%)
Aug 16, 2024	4.900	5.030	4.770	4.840	262,639	-0.09(-1.83%)
Aug 15, 2024	4.730	5.120	4.730	4.930	421,167	+0.23(+4.89%)
Aug 14, 2024	4.740	4.850	4.550	4.700	613,887	-0.04(-0.84%)
Aug 13, 2024	4.780	4.914	4.680	4.740	289,965	+0.02(+0.42%)
Aug 12, 2024	4.910	4.919	4.500	4.720	587,398	-0.23(-4.65%)
Aug 09, 2024	5.440	5.440	4.880	4.950	678,497	-0.48(-8.84%)
Aug 08, 2024	5.600	5.730	5.370	5.430	327,844	-0.14(-2.51%)
Aug 07, 2024	5.860	5.899	5.570	5.570	253,454	-0.26(-4.46%)
Aug 06, 2024	5.430	5.895	5.310	5.830	453,203	+0.40(+7.37%)
Aug 05, 2024	5.310	5.480	5.190	5.430	423,879	-0.25(-4.40%)
Aug 02, 2024	5.450	5.700	5.290	5.680	568,528	+0.08(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices