Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.060 +0.300 (+4.44%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.74 15.74 14.91 15.29 65,200 -0.41(-2.61%)
Apr 29, 2003 15.17 15.70 15.17 15.70 30,300 +0.30(+1.95%)
Apr 28, 2003 15.58 15.58 15.07 15.40 48,600 -0.07(-0.45%)
Apr 25, 2003 15.81 15.95 15.46 15.47 232,100 -0.38(-2.40%)
Apr 24, 2003 15.39 16.31 15.24 15.85 157,900 +0.68(+4.48%)
Apr 23, 2003 14.65 15.38 14.60 15.17 57,400 +0.55(+3.76%)
Apr 22, 2003 14.50 14.68 14.30 14.62 83,800 +0.12(+0.83%)
Apr 21, 2003 14.94 14.94 14.30 14.50 106,900 -0.15(-1.02%)
Apr 17, 2003 15.05 15.20 14.35 14.65 64,900 -0.31(-2.07%)
Apr 16, 2003 15.75 15.81 14.92 14.96 102,500 -0.73(-4.65%)
Apr 15, 2003 15.10 15.77 15.06 15.69 36,000 +0.62(+4.11%)
Apr 14, 2003 15.06 15.40 14.95 15.07 40,200 +0.07(+0.47%)
Apr 11, 2003 14.33 15.12 14.32 15.00 50,200 +0.18(+1.21%)
Apr 10, 2003 14.92 14.92 14.05 14.82 76,000 -0.08(-0.54%)
Apr 09, 2003 15.29 15.41 14.44 14.90 41,100 -0.52(-3.37%)
Apr 08, 2003 15.75 15.75 15.14 15.42 82,700 -0.26(-1.66%)
Apr 07, 2003 15.50 16.00 15.30 15.68 150,600 +0.18(+1.16%)
Apr 04, 2003 14.23 15.78 14.22 15.50 289,200 +1.17(+8.16%)
Apr 03, 2003 13.91 14.35 13.80 14.33 64,600 +0.49(+3.54%)
Apr 02, 2003 13.75 13.90 13.66 13.84 36,100 +0.20(+1.47%)
Apr 01, 2003 13.29 13.81 13.21 13.64 59,500 +0.35(+2.63%)
Mar 31, 2003 13.10 13.60 12.94 13.29 129,440 +0.15(+1.14%)
Mar 28, 2003 13.18 13.20 13.04 13.14 55,800 -0.06(-0.45%)
Mar 27, 2003 13.17 13.29 13.09 13.20 49,820 +0.00(+0.00%)
Mar 26, 2003 13.20 13.25 13.12 13.20 70,600 +0.04(+0.30%)
Mar 25, 2003 13.30 13.39 13.05 13.16 99,900 -0.14(-1.05%)
Mar 24, 2003 13.31 13.59 13.20 13.30 33,770 -0.45(-3.27%)
Mar 21, 2003 13.22 13.85 13.00 13.75 56,800 +0.55(+4.17%)
Mar 20, 2003 13.01 13.21 12.90 13.20 29,700 +0.20(+1.54%)
Mar 19, 2003 12.98 13.10 12.78 13.00 79,100 +0.26(+2.04%)
Mar 18, 2003 11.81 12.84 11.81 12.74 138,250 +0.95(+8.06%)
Mar 17, 2003 11.58 11.85 11.50 11.79 114,941 +0.17(+1.46%)
Mar 14, 2003 11.51 11.84 11.46 11.62 402,700 +0.04(+0.35%)
Mar 13, 2003 11.74 11.92 11.48 11.58 113,600 -0.07(-0.60%)
Mar 12, 2003 11.77 11.93 11.56 11.65 2,730,000 -0.12(-1.02%)
Mar 11, 2003 11.70 11.90 11.50 11.77 20,600 +0.10(+0.87%)
Mar 10, 2003 11.69 11.94 11.60 11.67 22,500 -0.08(-0.69%)
Mar 07, 2003 11.51 11.94 11.43 11.75 85,400 +0.19(+1.64%)
Mar 06, 2003 11.66 11.69 11.40 11.56 180,500 -0.11(-0.94%)
Mar 05, 2003 11.82 11.91 11.51 11.67 45,200 +0.12(+1.04%)
Mar 04, 2003 11.53 11.95 11.45 11.55 92,900 +0.04(+0.35%)
Mar 03, 2003 11.63 11.63 11.22 11.51 254,800 +0.01(+0.09%)
Feb 28, 2003 12.58 12.59 11.30 11.50 1,020,400 -1.49(-11.47%)
Feb 27, 2003 12.50 13.00 12.30 12.99 143,900 +0.54(+4.34%)
Feb 26, 2003 12.99 13.00 11.76 12.45 187,100 -0.33(-2.58%)
Feb 25, 2003 13.00 13.05 12.71 12.78 49,300 -0.22(-1.69%)
Feb 24, 2003 12.85 13.12 12.85 13.00 79,000 +0.14(+1.09%)
Feb 21, 2003 13.07 13.07 11.40 12.86 296,800 -0.17(-1.30%)
Feb 20, 2003 13.60 13.69 13.02 13.03 54,300 -0.56(-4.12%)
Feb 19, 2003 13.70 13.90 13.06 13.59 48,900 -0.11(-0.80%)
Feb 18, 2003 14.20 14.20 13.72 13.70 50,700 -0.30(-2.14%)
Feb 14, 2003 14.13 14.23 13.65 14.00 29,700 -0.12(-0.85%)
Feb 13, 2003 14.12 14.23 13.43 14.12 154,300 +0.00(+0.00%)
Feb 12, 2003 13.96 14.22 13.96 14.12 95,500 +0.17(+1.22%)
Feb 11, 2003 13.67 14.00 13.60 13.95 169,400 +0.30(+2.20%)
Feb 10, 2003 13.60 13.70 13.60 13.65 53,800 -0.05(-0.36%)
Feb 07, 2003 14.05 14.05 13.58 13.70 102,700 -0.44(-3.11%)
Feb 06, 2003 14.21 14.24 13.96 14.14 27,900 -0.07(-0.49%)
Feb 05, 2003 14.31 14.38 14.20 14.21 39,400 -0.16(-1.11%)
Feb 04, 2003 14.43 14.55 14.30 14.37 65,000 -0.11(-0.75%)
Feb 03, 2003 15.00 15.00 14.39 14.48 31,200 -0.52(-3.47%)
Jan 31, 2003 14.62 15.00 14.57 15.00 6,700 +0.37(+2.54%)
Jan 30, 2003 15.05 15.05 14.40 14.63 12,400 -0.35(-2.34%)
Jan 29, 2003 15.17 15.17 14.73 14.98 37,500 -0.07(-0.46%)
Jan 28, 2003 15.00 15.50 14.95 15.05 493,700 +0.12(+0.80%)
Jan 27, 2003 14.90 15.03 14.64 14.93 55,100 -0.13(-0.86%)
Jan 24, 2003 15.18 15.19 14.92 15.06 98,800 -0.09(-0.60%)
Jan 23, 2003 14.99 15.17 14.94 15.15 89,300 +0.20(+1.34%)
Jan 22, 2003 14.71 14.95 14.71 14.95 203,900 +0.30(+2.05%)
Jan 21, 2003 15.15 15.20 14.65 14.65 246,600 -0.41(-2.72%)
Jan 17, 2003 14.86 15.15 14.60 15.06 299,900 +0.28(+1.89%)
Jan 16, 2003 13.80 15.20 13.80 14.78 365,800 +0.99(+7.19%)
Jan 15, 2003 12.80 13.98 12.70 13.79 188,400 +0.95(+7.39%)
Jan 14, 2003 12.33 12.95 12.25 12.84 29,200 +0.77(+6.39%)
Jan 13, 2003 12.63 12.70 12.06 12.07 19,600 -0.68(-5.34%)
Jan 10, 2003 13.10 13.40 12.64 12.75 15,400 -0.43(-3.27%)
Jan 09, 2003 13.49 13.49 13.15 13.18 17,200 -0.27(-2.00%)
Jan 08, 2003 13.05 13.60 12.90 13.45 44,100 +0.45(+3.46%)
Jan 07, 2003 12.72 13.01 12.57 13.00 36,700 +0.51(+4.09%)
Jan 06, 2003 12.70 12.84 12.49 12.49 9,900 -0.21(-1.66%)
Jan 03, 2003 12.70 12.90 12.11 12.70 11,500 +0.08(+0.63%)
Jan 02, 2003 12.95 12.95 12.12 12.62 20,300 -0.12(-0.94%)
Dec 31, 2002 12.70 12.90 12.59 12.74 26,600 +0.06(+0.48%)
Dec 30, 2002 12.78 12.79 12.27 12.68 56,100 -0.11(-0.87%)
Dec 27, 2002 13.36 13.39 12.46 12.79 19,800 -0.60(-4.48%)
Dec 26, 2002 12.30 13.75 12.30 13.39 25,300 +1.09(+8.86%)
Dec 24, 2002 12.21 12.30 12.05 12.30 38,500 -0.06(-0.49%)
Dec 23, 2002 12.51 12.84 11.80 12.36 33,300 -0.37(-2.91%)
Dec 20, 2002 12.51 13.01 12.21 12.73 30,900 +0.23(+1.84%)
Dec 19, 2002 12.75 12.78 12.08 12.50 71,100 -0.25(-1.96%)
Dec 18, 2002 13.17 13.26 12.60 12.75 54,300 -0.52(-3.92%)
Dec 17, 2002 13.90 13.94 13.25 13.27 15,900 -0.55(-3.98%)
Dec 16, 2002 13.27 13.92 13.24 13.82 24,000 +0.62(+4.70%)
Dec 13, 2002 13.75 13.90 13.13 13.20 51,600 -0.63(-4.55%)
Dec 12, 2002 13.86 13.88 13.55 13.83 11,900 +0.28(+2.06%)
Dec 11, 2002 14.00 14.00 13.50 13.55 37,400 -0.45(-3.21%)
Dec 10, 2002 14.14 14.16 13.85 14.00 31,400 -0.28(-1.95%)
Dec 09, 2002 14.09 14.28 13.65 14.28 57,900 +0.32(+2.29%)
Dec 06, 2002 14.14 14.14 13.92 13.96 29,300 -0.13(-0.92%)
Dec 05, 2002 14.20 14.20 13.89 14.09 28,600 -0.11(-0.77%)
Dec 04, 2002 13.65 14.49 13.58 14.20 78,800 +0.31(+2.24%)
Dec 03, 2002 13.96 14.16 13.69 13.89 162,600 -0.21(-1.49%)
Dec 02, 2002 13.05 14.47 13.05 14.10 260,000 +1.08(+8.29%)
Nov 29, 2002 12.90 13.02 12.75 13.02 16,100 +0.13(+1.01%)
Nov 27, 2002 12.86 12.97 12.80 12.89 69,400 +0.04(+0.31%)
Nov 26, 2002 12.89 13.00 12.78 12.85 50,800 -0.03(-0.23%)
Nov 25, 2002 12.80 12.89 12.55 12.88 15,900 +0.08(+0.62%)
Nov 22, 2002 12.84 12.84 12.20 12.80 192,500 -0.02(-0.16%)
Nov 21, 2002 12.89 12.90 12.45 12.82 61,200 -0.06(-0.46%)
Nov 20, 2002 13.50 13.50 12.76 12.88 42,300 -0.50(-3.74%)
Nov 19, 2002 13.00 13.82 12.90 13.38 49,700 +0.38(+2.92%)
Nov 18, 2002 12.44 13.05 12.44 13.00 93,000 +0.63(+5.09%)
Nov 15, 2002 12.57 12.57 12.10 12.37 81,400 -0.25(-1.98%)
Nov 14, 2002 12.45 12.70 12.45 12.62 51,000 +0.27(+2.19%)
Nov 13, 2002 12.50 12.72 12.25 12.35 153,900 -0.19(-1.52%)
Nov 12, 2002 12.29 12.70 12.29 12.54 326,100 +0.29(+2.37%)
Nov 11, 2002 12.00 12.54 12.00 12.25 236,500 +0.05(+0.41%)
Nov 08, 2002 11.55 12.20 11.50 12.20 76,800 +0.70(+6.09%)
Nov 07, 2002 10.89 11.60 10.85 11.50 135,000 +0.83(+7.79%)
Nov 06, 2002 10.64 10.75 10.48 10.67 24,800 +0.06(+0.56%)
Nov 05, 2002 10.50 10.70 10.50 10.61 71,400 +0.01(+0.09%)
Nov 04, 2002 9.800 10.60 9.800 10.60 55,000 +0.85(+8.72%)
Nov 01, 2002 9.430 10.12 9.320 9.750 229,000 +0.48(+5.18%)
Oct 31, 2002 10.55 10.60 9.120 9.270 115,400 -0.99(-9.65%)
Oct 30, 2002 11.01 11.01 10.26 10.26 39,320 -0.94(-8.38%)
Oct 29, 2002 11.19 11.20 10.95 11.20 96,640 -0.04(-0.36%)
Oct 28, 2002 11.84 11.95 11.00 11.24 41,000 -0.37(-3.20%)
Oct 25, 2002 11.45 11.85 11.41 11.61 13,900 +0.06(+0.53%)
Oct 24, 2002 10.40 10.93 10.40 11.55 25,500 +1.21(+11.70%)
Oct 23, 2002 10.37 10.40 10.10 10.34 105,400 -0.03(-0.29%)
Oct 22, 2002 9.790 10.37 9.790 10.37 260,500 +0.82(+8.59%)
Oct 21, 2002 9.600 9.700 9.490 9.550 1,500 +0.13(+1.38%)
Oct 18, 2002 9.800 9.800 9.420 9.420 5,200 -0.44(-4.46%)
Oct 17, 2002 9.980 10.09 9.860 9.860 19,100 +0.01(+0.10%)
Oct 16, 2002 9.920 9.950 9.780 9.850 3,800 -0.24(-2.38%)
Oct 15, 2002 9.600 10.61 9.400 10.09 67,700 +0.79(+8.49%)
Oct 14, 2002 9.600 9.610 9.300 9.300 3,300 -0.32(-3.33%)
Oct 11, 2002 9.500 9.790 9.500 9.620 8,000 +0.22(+2.34%)
Oct 10, 2002 9.795 9.920 9.090 9.400 13,100 -0.19(-1.98%)
Oct 09, 2002 9.939 9.970 9.590 9.590 5,900 -0.30(-3.03%)
Oct 08, 2002 9.949 9.949 9.540 9.890 20,400 -0.02(-0.19%)
Oct 07, 2002 9.450 10.03 9.450 9.909 16,300 +0.15(+1.54%)
Oct 04, 2002 9.900 10.35 9.390 9.759 55,800 -0.04(-0.42%)
Oct 03, 2002 10.09 10.09 9.610 9.800 45,200 -0.23(-2.29%)
Oct 02, 2002 10.38 10.38 9.930 10.03 47,400 -0.07(-0.69%)
Oct 01, 2002 10.27 10.50 10.00 10.10 48,300 -0.23(-2.23%)
Sep 30, 2002 10.73 10.73 9.790 10.33 13,200 -0.22(-2.09%)
Sep 27, 2002 11.00 11.00 10.42 10.55 31,060 -0.40(-3.65%)
Sep 26, 2002 11.10 11.10 10.73 10.95 23,770 -0.15(-1.35%)
Sep 25, 2002 11.08 12.80 10.92 11.10 76,500 +0.02(+0.19%)
Sep 24, 2002 10.57 11.29 10.57 11.08 49,500 +0.52(+4.92%)
Sep 23, 2002 10.54 10.56 10.25 10.56 34,200 -0.49(-4.44%)
Sep 20, 2002 10.95 11.16 10.90 11.05 42,200 +0.10(+0.91%)
Sep 19, 2002 11.19 11.25 10.70 10.95 111,500 -0.26(-2.31%)
Sep 18, 2002 12.01 12.01 10.01 11.21 622,000 -0.88(-7.29%)
Sep 17, 2002 12.20 12.20 12.03 12.09 2,200 -0.14(-1.14%)
Sep 16, 2002 12.49 12.49 11.86 12.23 42,000 -0.16(-1.30%)
Sep 13, 2002 12.49 12.50 12.35 12.39 8,200 -0.03(-0.24%)
Sep 12, 2002 12.49 12.55 12.35 12.42 12,400 -0.13(-1.04%)
Sep 11, 2002 12.36 12.55 12.35 12.55 11,800 +0.05(+0.41%)
Sep 10, 2002 12.66 12.85 12.36 12.50 98,200 -0.30(-2.34%)
Sep 09, 2002 12.39 12.80 12.39 12.80 43,900 +0.41(+3.31%)
Sep 06, 2002 12.19 12.70 12.03 12.39 34,600 +0.04(+0.32%)
Sep 05, 2002 12.99 13.00 12.05 12.35 65,800 -0.70(-5.36%)
Sep 04, 2002 13.25 13.64 12.90 13.05 107,039 -0.15(-1.13%)
Sep 03, 2002 12.70 13.26 12.70 13.20 24,457 +0.45(+3.52%)
Aug 30, 2002 12.53 12.85 12.41 12.75 22,400 +0.21(+1.67%)
Aug 29, 2002 12.49 12.54 12.35 12.54 33,300 +0.17(+1.37%)
Aug 28, 2002 12.55 12.61 12.35 12.37 68,600 +0.17(+1.39%)
Aug 27, 2002 12.04 12.20 11.95 12.20 47,900 +0.30(+2.52%)
Aug 26, 2002 12.04 12.05 11.90 11.90 25,300 -0.18(-1.48%)
Aug 23, 2002 12.40 12.50 11.96 12.08 63,800 -0.42(-3.37%)
Aug 22, 2002 12.20 12.50 12.05 12.50 33,600 +0.35(+2.88%)
Aug 21, 2002 12.06 12.30 12.01 12.15 75,600 +0.08(+0.66%)
Aug 20, 2002 11.93 12.08 11.91 12.07 86,100 +0.03(+0.26%)
Aug 16, 2002 12.05 12.05 11.90 12.04 6,700 +0.04(+0.32%)
Aug 15, 2002 11.91 12.01 11.90 12.00 36,450 +0.01(+0.11%)
Aug 14, 2002 11.92 12.00 11.90 11.99 38,300 -0.01(-0.10%)
Aug 13, 2002 11.85 12.05 11.85 12.00 67,400 +0.02(+0.17%)
Aug 12, 2002 12.00 12.03 11.92 11.98 28,500 -0.01(-0.09%)
Aug 07, 2002 12.00 12.00 11.82 11.99 150,700 -0.02(-0.17%)
Aug 06, 2002 11.75 12.10 11.75 12.01 145,000 +0.31(+2.65%)
Aug 05, 2002 11.99 11.99 11.65 11.70 118,600 -0.23(-1.93%)
Aug 02, 2002 11.75 11.95 11.65 11.93 61,800 +0.03(+0.25%)
Aug 01, 2002 12.06 12.25 11.85 11.90 150,800 -0.10(-0.83%)
Jul 31, 2002 12.08 12.25 12.00 12.00 122,075 -0.06(-0.50%)
Jul 30, 2002 12.17 12.17 11.95 12.06 139,950 +0.04(+0.33%)
Jul 29, 2002 12.18 12.20 11.66 12.02 335,300 +0.02(+0.17%)
Jul 26, 2002 12.66 12.76 11.91 12.00 650,950 -0.77(-6.03%)
Jul 25, 2002 12.90 12.90 12.61 12.77 66,700 -0.13(-1.01%)
Jul 24, 2002 13.03 13.17 12.60 12.90 593,400 -0.20(-1.52%)
Jul 23, 2002 13.30 13.85 12.66 13.10 185,780 +0.20(+1.54%)
Jul 22, 2002 12.21 13.14 12.06 12.90 215,312 +0.68(+5.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.