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 )

7.571 +0.051 (+0.67%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	7.650	7.710	7.381	7.520	169,800	-0.02(-0.27%)
May 01, 2024	7.550	7.880	7.450	7.540	298,201	-0.01(-0.13%)
Apr 30, 2024	7.510	7.650	7.270	7.550	481,252	-0.05(-0.66%)
Apr 29, 2024	7.010	7.630	7.010	7.600	656,864	+0.59(+8.42%)
Apr 26, 2024	6.940	7.200	6.850	7.010	317,654	+0.11(+1.59%)
Apr 25, 2024	6.540	7.106	6.480	6.900	630,279	+0.40(+6.15%)
Apr 24, 2024	6.590	6.670	6.440	6.500	235,512	-0.10(-1.52%)
Apr 23, 2024	6.620	6.790	6.530	6.600	324,805	-0.04(-0.60%)
Apr 22, 2024	6.430	6.670	6.365	6.640	333,206	+0.24(+3.75%)
Apr 19, 2024	5.940	6.430	5.940	6.400	270,715	+0.40(+6.67%)
Apr 18, 2024	5.950	6.110	5.860	6.000	240,164	+0.05(+0.84%)
Apr 17, 2024	6.030	6.110	5.900	5.950	277,341	-0.03(-0.50%)
Apr 16, 2024	5.740	6.020	5.560	5.980	267,281	+0.21(+3.64%)
Apr 15, 2024	5.970	6.165	5.670	5.770	596,217	-0.23(-3.83%)
Apr 12, 2024	6.350	6.350	5.810	6.000	1,067,777	-0.45(-6.98%)
Apr 11, 2024	6.390	6.560	6.280	6.450	377,503	+0.15(+2.38%)
Apr 10, 2024	6.290	6.390	6.180	6.300	352,727	-0.22(-3.37%)
Apr 09, 2024	6.830	6.860	6.460	6.520	303,788	-0.32(-4.68%)
Apr 08, 2024	6.390	6.860	6.350	6.840	346,496	+0.50(+7.89%)
Apr 05, 2024	6.560	6.670	6.160	6.340	1,099,861	-0.24(-3.65%)
Apr 04, 2024	7.140	7.290	6.513	6.580	507,253	-0.47(-6.67%)
Apr 03, 2024	7.200	7.320	7.030	7.050	292,630	-0.14(-1.95%)
Apr 02, 2024	7.230	7.230	6.960	7.190	447,508	-0.22(-2.97%)

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