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 )

7.070 +0.060 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 29, 2005 60.13 60.50 59.55 60.04 163,334 +0.13(+0.22%)
Jul 28, 2005 58.74 60.10 58.74 59.91 83,398 +0.97(+1.65%)
Jul 27, 2005 60.02 60.02 58.28 58.94 323,765 -1.38(-2.29%)
Jul 26, 2005 59.83 60.43 59.40 60.32 156,012 +0.12(+0.20%)
Jul 25, 2005 60.00 60.27 59.05 60.20 127,240 +0.20(+0.33%)
Jul 22, 2005 59.38 60.01 59.31 60.00 123,086 +0.56(+0.94%)
Jul 21, 2005 59.82 59.99 59.36 59.44 117,333 -0.46(-0.77%)
Jul 20, 2005 59.84 59.99 59.41 59.90 76,048 +0.07(+0.12%)
Jul 19, 2005 59.26 59.92 58.59 59.83 118,365 +0.82(+1.39%)
Jul 18, 2005 59.40 59.47 58.52 59.01 82,235 -0.36(-0.61%)
Jul 15, 2005 58.51 59.80 58.33 59.37 200,351 +0.48(+0.82%)
Jul 14, 2005 58.92 59.20 58.18 58.89 334,448 +0.34(+0.58%)
Jul 13, 2005 58.15 58.62 57.55 58.55 177,287 +0.52(+0.90%)
Jul 12, 2005 58.63 58.63 57.66 58.03 232,083 -0.84(-1.43%)
Jul 11, 2005 58.63 58.89 58.07 58.87 186,164 +0.38(+0.65%)
Jul 08, 2005 58.28 59.30 58.13 58.49 253,057 +0.02(+0.03%)
Jul 07, 2005 59.00 59.25 57.81 58.47 264,756 -0.73(-1.23%)
Jul 06, 2005 60.15 60.37 59.20 59.20 514,013 -3.00(-4.82%)
Jul 05, 2005 61.03 62.40 61.00 62.20 144,700 +0.75(+1.22%)
Jul 01, 2005 62.00 62.16 61.18 61.45 135,800 -0.53(-0.86%)
Jun 30, 2005 62.66 62.91 61.66 61.98 155,980 -0.40(-0.64%)
Jun 29, 2005 62.02 62.50 61.31 62.38 172,890 +0.47(+0.75%)
Jun 28, 2005 60.04 62.00 59.76 61.91 222,597 +1.99(+3.33%)
Jun 27, 2005 58.85 60.00 58.37 59.92 243,227 +0.70(+1.19%)
Jun 24, 2005 58.85 59.31 58.75 59.22 195,525 +0.36(+0.60%)
Jun 23, 2005 59.36 60.35 58.85 58.86 138,783 -0.86(-1.44%)
Jun 22, 2005 58.30 59.72 58.30 59.72 157,977 +1.33(+2.28%)
Jun 21, 2005 59.21 59.85 58.00 58.39 285,839 -2.16(-3.57%)
Jun 20, 2005 61.00 61.00 59.66 60.55 169,321 -0.43(-0.71%)
Jun 17, 2005 60.10 61.20 59.97 60.98 395,414 +1.58(+2.66%)
Jun 16, 2005 58.86 59.40 58.00 59.40 201,003 +0.81(+1.38%)
Jun 15, 2005 57.78 58.76 57.37 58.59 197,116 +0.99(+1.72%)
Jun 14, 2005 55.70 57.76 55.40 57.60 274,719 +2.03(+3.65%)
Jun 13, 2005 55.36 55.61 54.71 55.57 164,650 +0.33(+0.60%)
Jun 10, 2005 55.50 55.50 54.72 55.24 148,561 -0.12(-0.22%)
Jun 09, 2005 54.08 55.55 53.83 55.36 120,063 +1.09(+2.01%)
Jun 08, 2005 55.90 56.15 54.05 54.27 165,300 -1.36(-2.44%)
Jun 07, 2005 55.60 56.45 55.60 55.63 92,018 -0.08(-0.14%)
Jun 06, 2005 55.09 56.12 55.09 55.71 178,234 +0.58(+1.05%)
Jun 03, 2005 55.00 55.98 54.50 55.13 217,684 -0.03(-0.05%)
Jun 02, 2005 54.68 55.56 54.65 55.16 155,027 +0.26(+0.47%)
Jun 01, 2005 54.75 55.24 54.49 54.90 290,328 +0.02(+0.04%)
May 31, 2005 54.41 55.30 54.34 54.88 171,587 -0.02(-0.04%)
May 27, 2005 54.75 55.11 54.50 54.90 197,250 +0.40(+0.73%)
May 26, 2005 54.40 55.18 54.32 54.50 336,582 +0.22(+0.41%)
May 25, 2005 55.81 55.81 54.07 54.28 230,990 -1.21(-2.18%)
May 24, 2005 55.31 56.19 54.22 55.49 228,700 +0.27(+0.49%)
May 23, 2005 54.74 55.70 54.51 55.22 291,676 +1.00(+1.84%)
May 20, 2005 51.70 54.62 51.41 54.22 396,239 +1.89(+3.61%)
May 19, 2005 53.63 53.95 52.00 52.33 318,750 -1.05(-1.97%)
May 18, 2005 50.50 53.99 50.50 53.38 412,000 +2.92(+5.79%)
May 17, 2005 48.27 50.50 47.85 50.46 201,838 +2.19(+4.54%)
May 16, 2005 48.35 48.80 48.02 48.27 123,738 -0.29(-0.60%)
May 13, 2005 49.51 49.60 48.05 48.56 95,501 -0.88(-1.78%)
May 12, 2005 50.05 50.66 49.02 49.44 103,133 -0.61(-1.22%)
May 11, 2005 50.35 50.35 48.90 50.05 164,597 -0.21(-0.42%)
May 10, 2005 50.78 51.69 50.14 50.26 111,151 -0.95(-1.86%)
May 09, 2005 51.05 51.27 49.80 51.21 129,109 +0.06(+0.12%)
May 06, 2005 51.38 51.98 50.88 51.15 94,708 +0.08(+0.16%)
May 05, 2005 50.50 51.32 50.00 51.07 272,472 +0.64(+1.27%)
May 04, 2005 49.75 50.65 49.75 50.43 133,986 +0.82(+1.65%)
May 03, 2005 48.90 49.71 48.63 49.61 95,164 +0.74(+1.51%)
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.