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

Texas Roadhouse Inc (NQ: TXRH )

171.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2005 6.061 6.067 5.939 5.960 193,187 -0.05(-0.84%)
May 27, 2005 5.847 6.053 5.847 6.011 139,445 +0.12(+2.11%)
May 26, 2005 5.989 5.989 5.803 5.886 120,771 -0.04(-0.72%)
May 25, 2005 6.013 6.013 5.900 5.929 251,963 -0.07(-1.20%)
May 24, 2005 5.884 6.007 5.810 6.001 176,962 +0.14(+2.39%)
May 23, 2005 5.857 5.888 5.740 5.861 107,949 +0.01(+0.10%)
May 20, 2005 5.830 5.859 5.694 5.855 264,041 +0.02(+0.40%)
May 19, 2005 5.801 5.857 5.801 5.832 1,943,682 -0.02(-0.40%)
May 18, 2005 5.705 5.987 5.622 5.855 389,420 +0.18(+3.12%)
May 17, 2005 5.637 5.799 5.575 5.678 438,817 +0.04(+0.76%)
May 16, 2005 5.540 5.637 5.540 5.635 104,232 +0.05(+0.83%)
May 13, 2005 5.665 5.665 5.480 5.589 424,725 -0.06(-1.10%)
May 12, 2005 5.657 5.758 5.595 5.651 94,610 -0.03(-0.48%)
May 11, 2005 5.758 5.777 5.515 5.678 391,117 -0.06(-1.02%)
May 10, 2005 5.832 5.880 5.637 5.737 1,235,269 +0.08(+1.41%)
May 09, 2005 5.686 5.735 5.598 5.657 402,795 +0.05(+0.97%)
May 06, 2005 5.637 5.668 5.435 5.602 347,751 +0.02(+0.31%)
May 05, 2005 5.595 5.779 5.515 5.585 498,550 +0.28(+5.32%)
May 04, 2005 5.305 5.402 5.293 5.303 453,962 +0.17(+3.33%)
May 03, 2005 5.142 5.202 5.116 5.132 138,552 -0.04(-0.75%)
May 02, 2005 5.112 5.214 5.027 5.171 165,380 +0.11(+2.23%)
Apr 29, 2005 4.986 5.130 4.957 5.058 156,501 +0.07(+1.32%)
Apr 28, 2005 5.000 5.087 4.980 4.992 94,566 -0.07(-1.42%)
Apr 27, 2005 5.046 5.134 5.043 5.064 211,660 -0.03(-0.61%)
Apr 26, 2005 5.093 5.149 5.056 5.095 279,379 -0.04(-0.76%)
Apr 25, 2005 5.118 5.161 5.054 5.134 175,416 +0.07(+1.46%)
Apr 22, 2005 5.182 5.212 4.967 5.060 643,240 -0.12(-2.36%)
Apr 21, 2005 5.431 5.435 5.179 5.182 782,564 -0.17(-3.23%)
Apr 20, 2005 5.445 5.457 5.346 5.355 225,279 -0.12(-2.13%)
Apr 19, 2005 5.470 5.486 5.369 5.472 233,327 +0.02(+0.43%)
Apr 18, 2005 5.418 5.593 5.390 5.449 261,492 +0.09(+1.59%)
Apr 15, 2005 5.506 5.593 5.363 5.363 195,687 -0.14(-2.54%)
Apr 14, 2005 5.733 5.756 5.460 5.503 333,810 -0.24(-4.13%)
Apr 13, 2005 5.787 5.869 5.674 5.740 188,979 -0.09(-1.47%)
Apr 12, 2005 5.639 5.832 5.606 5.826 164,929 +0.16(+2.74%)
Apr 11, 2005 5.655 5.702 5.604 5.670 111,288 +0.08(+1.36%)
Apr 08, 2005 5.657 5.670 5.464 5.595 299,912 -0.10(-1.74%)
Apr 07, 2005 5.773 5.773 5.507 5.694 245,350 -0.04(-0.71%)
Apr 06, 2005 5.670 5.740 5.653 5.735 81,361 +0.12(+2.15%)
Apr 05, 2005 5.396 5.668 5.396 5.614 214,916 +0.20(+3.74%)
Apr 04, 2005 5.229 5.429 5.134 5.412 211,405 +0.15(+2.84%)
Apr 01, 2005 5.513 5.513 5.210 5.262 532,674 -0.20(-3.60%)
Mar 31, 2005 5.365 5.490 5.365 5.459 193,454 +0.07(+1.23%)
Mar 30, 2005 5.482 5.536 5.268 5.392 1,089,669 -0.09(-1.70%)
Mar 29, 2005 5.921 5.921 5.424 5.486 581,419 -0.41(-6.90%)
Mar 28, 2005 5.989 6.026 5.880 5.892 190,903 -0.08(-1.33%)
Mar 24, 2005 5.917 5.976 5.845 5.972 742,267 +0.08(+1.39%)
Mar 23, 2005 5.884 5.902 5.805 5.890 308,902 +0.04(+0.66%)
Mar 22, 2005 5.598 5.882 5.598 5.851 324,466 +0.20(+3.61%)
Mar 21, 2005 5.595 5.657 5.589 5.647 351,720 +0.02(+0.35%)
Mar 18, 2005 5.643 5.643 5.550 5.628 240,051 +0.01(+0.17%)
Mar 17, 2005 5.560 5.653 5.560 5.618 98,533 +0.05(+0.91%)
Mar 16, 2005 5.593 5.645 5.567 5.567 213,527 -0.08(-1.34%)
Mar 15, 2005 5.618 5.657 5.595 5.643 118,032 +0.05(+0.83%)
Mar 14, 2005 5.600 5.657 5.591 5.597 284,572 -0.03(-0.45%)
Mar 11, 2005 5.657 5.661 5.579 5.622 207,465 -0.01(-0.21%)
Mar 10, 2005 5.598 5.653 5.515 5.633 329,600 +0.04(+0.73%)
Mar 09, 2005 5.460 5.593 5.377 5.593 179,038 +0.13(+2.38%)
Mar 08, 2005 5.597 5.597 5.389 5.462 112,463 -0.10(-1.75%)
Mar 07, 2005 5.554 5.579 5.470 5.560 118,960 +0.05(+0.99%)
Mar 04, 2005 5.486 5.546 5.373 5.505 392,331 -0.03(-0.63%)
Mar 03, 2005 5.460 5.608 5.425 5.540 299,547 +0.06(+1.06%)
Mar 02, 2005 5.540 5.637 5.431 5.482 262,434 -0.08(-1.40%)
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.