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 )

8.440 -0.450 (-5.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	7.720	7.720	7.350	7.430	200,111	-0.13(-1.72%)
Aug 30, 2022	7.950	7.950	7.512	7.560	154,926	-0.18(-2.33%)
Aug 29, 2022	7.800	7.960	7.660	7.740	165,214	-0.16(-2.03%)
Aug 26, 2022	8.350	8.400	7.820	7.900	239,906	-0.38(-4.59%)
Aug 25, 2022	8.170	8.440	8.040	8.280	114,641	+0.16(+1.97%)
Aug 24, 2022	7.950	8.230	7.830	8.120	129,245	+0.14(+1.75%)
Aug 23, 2022	8.060	8.360	7.950	7.980	154,427	-0.09(-1.12%)
Aug 22, 2022	8.140	8.210	7.910	8.070	306,214	-0.30(-3.58%)
Aug 19, 2022	8.640	8.720	8.270	8.370	298,313	-0.44(-4.99%)
Aug 18, 2022	8.860	8.900	8.630	8.810	157,256	-0.04(-0.45%)
Aug 17, 2022	8.890	8.981	8.630	8.850	254,138	-0.20(-2.21%)
Aug 16, 2022	8.770	9.210	8.680	9.050	268,541	+0.22(+2.49%)
Aug 15, 2022	8.680	9.050	8.595	8.830	269,132	+0.03(+0.34%)
Aug 12, 2022	9.000	9.100	8.500	8.800	602,178	+0.08(+0.92%)
Aug 11, 2022	8.460	10.35	8.460	8.720	1,527,067	-1.93(-18.12%)
Aug 10, 2022	10.08	10.81	10.06	10.65	672,157	+0.88(+9.01%)
Aug 09, 2022	10.02	10.25	9.660	9.770	323,908	-0.42(-4.12%)
Aug 08, 2022	9.410	10.34	9.410	10.19	382,733	+0.83(+8.87%)
Aug 05, 2022	9.320	9.699	9.260	9.360	138,333	-0.12(-1.27%)
Aug 04, 2022	9.930	9.930	9.430	9.480	186,854	-0.37(-3.76%)
Aug 03, 2022	9.220	9.870	9.200	9.850	249,639	+0.74(+8.12%)
Aug 02, 2022	8.500	9.240	8.380	9.110	284,653	+0.53(+6.18%)

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