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 )

169.60 -1.53 (-0.90%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 14, 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 29, 2009 8.920 9.138 8.803 9.045 686,961 +0.12(+1.31%)
May 28, 2009 9.130 9.275 8.741 8.928 625,751 -0.13(-1.46%)
May 27, 2009 9.021 9.200 8.819 9.060 825,235 +0.02(+0.17%)
May 26, 2009 8.360 9.083 8.360 9.045 882,553 +0.59(+6.99%)
May 22, 2009 8.632 8.702 8.352 8.453 868,627 -0.29(-3.29%)
May 21, 2009 8.765 8.866 8.555 8.741 947,190 -0.17(-1.92%)
May 20, 2009 8.632 9.068 8.586 8.912 1,556,157 +0.36(+4.18%)
May 19, 2009 8.648 8.733 8.407 8.555 1,219,680 -0.02(-0.27%)
May 18, 2009 8.174 8.593 8.174 8.578 1,087,078 +0.40(+4.95%)
May 15, 2009 8.158 8.368 8.065 8.174 749,486 +0.01(+0.10%)
May 14, 2009 7.754 8.376 7.730 8.166 1,498,832 +0.45(+5.85%)
May 13, 2009 8.080 8.111 7.660 7.715 1,322,207 -0.43(-5.25%)
May 12, 2009 8.663 8.687 7.979 8.142 1,288,405 -0.45(-5.25%)
May 11, 2009 8.485 8.811 8.243 8.593 2,050,365 +0.16(+1.84%)
May 08, 2009 8.718 8.866 8.119 8.438 1,757,722 -0.25(-2.86%)
May 07, 2009 9.293 9.376 8.648 8.687 1,130,631 -0.47(-5.18%)
May 06, 2009 9.332 9.488 8.943 9.161 1,502,546 -0.19(-2.00%)
May 05, 2009 8.866 9.371 8.718 9.348 1,941,794 +0.66(+7.61%)
May 04, 2009 8.687 8.873 8.547 8.687 1,309,500 +0.09(+1.09%)
May 01, 2009 8.858 9.062 8.391 8.593 1,547,039 -0.26(-2.90%)
Apr 30, 2009 9.114 9.317 8.765 8.850 1,304,211 -0.26(-2.90%)
Apr 29, 2009 8.796 9.223 8.718 9.114 1,109,557 +0.37(+4.27%)
Apr 28, 2009 8.562 8.835 8.508 8.741 1,116,395 +0.09(+0.99%)
Apr 27, 2009 8.749 8.842 8.399 8.656 1,392,075 -0.21(-2.37%)
Apr 24, 2009 8.866 9.029 8.803 8.866 1,294,568 +0.10(+1.15%)
Apr 23, 2009 8.905 8.990 8.687 8.765 1,577,044 -0.11(-1.23%)
Apr 22, 2009 8.663 9.091 8.663 8.873 1,560,237 +0.20(+2.33%)
Apr 21, 2009 8.205 8.687 8.205 8.671 760,512 +0.41(+4.99%)
Apr 20, 2009 8.492 8.539 8.181 8.259 479,468 -0.41(-4.75%)
Apr 17, 2009 8.492 8.749 8.438 8.671 1,128,781 +0.20(+2.39%)
Apr 16, 2009 8.127 8.504 8.057 8.469 958,842 +0.41(+5.12%)
Apr 15, 2009 8.127 8.212 7.940 8.057 1,372,750 -0.25(-3.00%)
Apr 14, 2009 8.243 8.446 8.158 8.306 770,638 -0.06(-0.74%)
Apr 13, 2009 8.383 8.407 8.119 8.368 858,580 -0.12(-1.47%)
Apr 09, 2009 8.166 8.516 7.971 8.492 1,403,324 +0.35(+4.30%)
Apr 08, 2009 7.917 8.150 7.839 8.142 966,120 +0.30(+3.77%)
Apr 07, 2009 7.792 8.150 7.777 7.847 1,078,372 -0.06(-0.79%)
Apr 06, 2009 7.707 7.932 7.645 7.909 1,078,827 +0.09(+1.19%)
Apr 03, 2009 7.715 7.847 7.590 7.816 690,092 +0.11(+1.41%)
Apr 02, 2009 7.746 7.859 7.582 7.707 1,847,550 +0.12(+1.64%)
Apr 01, 2009 7.279 7.598 7.178 7.582 787,674 +0.17(+2.31%)
Mar 31, 2009 7.334 7.629 7.201 7.411 754,111 +0.17(+2.36%)
Mar 30, 2009 7.419 7.435 7.155 7.240 678,388 -0.52(-6.71%)
Mar 26, 2009 7.575 7.816 7.497 7.761 1,299,505 +0.30(+3.96%)
Mar 25, 2009 7.326 7.621 7.256 7.466 1,136,529 +0.15(+2.02%)
Mar 24, 2009 7.287 7.528 7.279 7.318 1,138,948 -0.07(-0.95%)
Mar 23, 2009 7.302 7.528 7.085 7.388 1,153,312 +0.17(+2.37%)
Mar 20, 2009 7.481 7.559 7.124 7.217 711,316 -0.23(-3.13%)
Mar 19, 2009 7.528 7.559 7.341 7.450 1,184,842 -0.17(-2.24%)
Mar 18, 2009 6.883 7.839 6.883 7.621 3,657,246 +0.74(+10.73%)
Mar 17, 2009 6.828 6.953 6.758 6.883 1,714,938 +0.07(+1.03%)
Mar 16, 2009 6.953 7.023 6.766 6.813 1,282,157 -0.06(-0.91%)
Mar 13, 2009 7.023 7.023 6.587 6.875 1,511,646 -0.16(-2.21%)
Mar 12, 2009 6.190 7.054 6.105 7.030 2,706,558 +0.83(+13.43%)
Mar 11, 2009 6.190 6.272 6.097 6.198 2,087,414 +0.02(+0.38%)
Mar 10, 2009 6.120 6.315 6.035 6.175 2,059,941 +0.17(+2.85%)
Mar 09, 2009 5.926 6.128 5.879 6.004 1,003,851 +0.04(+0.65%)
Mar 06, 2009 6.175 6.221 5.872 5.965 1,451,494 -0.12(-2.04%)
Mar 05, 2009 6.183 6.260 6.089 6.089 1,079,132 -0.19(-3.09%)
Mar 04, 2009 6.214 6.424 6.097 6.284 1,163,283 -0.03(-0.49%)
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.