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 UNCHANGED
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 (%)
Sep 30, 2020 12.86 13.80 12.86 13.16 989,654 +0.40(+3.13%)
Sep 29, 2020 13.45 13.50 12.21 12.76 939,833 -0.84(-6.18%)
Sep 28, 2020 13.76 13.89 13.29 13.60 582,222 +0.14(+1.04%)
Sep 25, 2020 13.00 13.49 12.82 13.46 476,700 +0.54(+4.18%)
Sep 24, 2020 12.97 13.30 12.32 12.92 877,443 -0.07(-0.54%)
Sep 23, 2020 13.51 14.17 12.96 12.99 540,970 -0.56(-4.13%)
Sep 22, 2020 13.45 13.63 12.86 13.55 496,834 +0.34(+2.57%)
Sep 21, 2020 13.67 13.78 12.91 13.21 823,151 -1.11(-7.75%)
Sep 18, 2020 14.64 14.78 13.81 14.32 1,818,100 -0.17(-1.17%)
Sep 17, 2020 13.83 14.74 13.83 14.49 1,073,477 -0.28(-1.90%)
Sep 16, 2020 14.90 15.01 14.29 14.77 1,321,876 -0.02(-0.14%)
Sep 15, 2020 13.57 15.08 12.65 14.79 2,156,427 +1.42(+10.62%)
Sep 14, 2020 11.95 13.41 11.67 13.37 1,199,640 +1.62(+13.79%)
Sep 11, 2020 12.39 12.46 11.59 11.75 648,100 -0.36(-2.97%)
Sep 10, 2020 12.40 13.00 12.07 12.11 672,274 -0.08(-0.66%)
Sep 09, 2020 12.09 12.70 11.90 12.19 866,063 +0.36(+3.04%)
Sep 08, 2020 12.36 12.70 11.78 11.83 1,010,083 -0.82(-6.48%)
Sep 04, 2020 13.00 13.40 12.11 12.65 1,027,600 +0.02(+0.16%)
Sep 03, 2020 13.34 14.19 12.47 12.63 1,954,504 -0.58(-4.39%)
Sep 02, 2020 12.43 13.69 12.39 13.21 2,504,378 +0.75(+6.02%)
Sep 01, 2020 10.88 12.50 10.82 12.46 2,523,911 +1.36(+12.25%)
Aug 31, 2020 11.30 11.33 10.56 11.10 1,392,437 -0.11(-0.98%)
Aug 28, 2020 9.750 11.25 9.710 11.21 2,868,300 +1.56(+16.17%)
Aug 27, 2020 9.450 9.800 9.390 9.650 843,743 +0.22(+2.33%)
Aug 26, 2020 9.370 9.740 9.280 9.430 546,244 -0.02(-0.21%)
Aug 25, 2020 9.230 9.480 9.050 9.450 565,889 +0.32(+3.50%)
Aug 24, 2020 8.880 9.180 8.550 9.130 1,005,009 +0.43(+4.94%)
Aug 21, 2020 9.090 9.250 8.660 8.700 907,600 -0.44(-4.81%)
Aug 20, 2020 9.160 9.420 9.050 9.140 496,766 -0.15(-1.61%)
Aug 19, 2020 9.460 9.710 9.150 9.290 623,927 -0.19(-2.00%)
Aug 18, 2020 9.410 9.550 9.020 9.480 853,277 +0.07(+0.74%)
Aug 17, 2020 9.820 9.880 9.230 9.410 766,649 -0.30(-3.09%)
Aug 14, 2020 9.720 9.940 9.450 9.710 850,500 -0.03(-0.31%)
Aug 13, 2020 9.420 10.23 9.410 9.740 1,275,556 +0.16(+1.67%)
Aug 12, 2020 10.29 10.38 8.920 9.580 3,706,662 -1.32(-12.11%)
Aug 11, 2020 10.37 10.90 9.890 10.90 2,122,511 +0.89(+8.89%)
Aug 10, 2020 9.930 10.29 9.610 10.01 944,490 +0.32(+3.30%)
Aug 07, 2020 9.360 9.820 9.210 9.690 738,100 +0.32(+3.42%)
Aug 06, 2020 9.300 9.690 9.010 9.370 741,997 -0.05(-0.53%)
Aug 05, 2020 9.320 9.780 9.260 9.420 846,137 +0.36(+3.97%)
Aug 04, 2020 8.590 9.160 8.500 9.060 980,819 +0.53(+6.21%)
Aug 03, 2020 8.750 8.750 8.320 8.530 592,323 -0.21(-2.40%)
Jul 31, 2020 8.980 9.138 8.530 8.740 1,302,300 -0.31(-3.43%)
Jul 30, 2020 8.940 9.110 8.450 9.050 1,154,008 -0.17(-1.84%)
Jul 29, 2020 8.800 9.270 8.690 9.220 1,343,383 +0.48(+5.49%)
Jul 28, 2020 8.420 8.900 8.320 8.740 885,171 +0.31(+3.68%)
Jul 27, 2020 8.820 9.250 8.150 8.430 1,723,614 -0.52(-5.81%)
Jul 24, 2020 8.000 9.050 7.950 8.950 2,817,200 +0.87(+10.77%)
Jul 23, 2020 7.880 8.330 7.780 8.080 865,089 +0.09(+1.13%)
Jul 22, 2020 7.870 8.380 7.680 7.990 1,073,332 -0.04(-0.50%)
Jul 21, 2020 7.840 8.420 7.710 8.030 1,282,188 +0.42(+5.52%)
Jul 20, 2020 8.130 8.220 7.550 7.610 1,154,750 -0.53(-6.51%)
Jul 17, 2020 8.120 8.240 7.835 8.140 1,186,000 -0.01(-0.12%)
Jul 16, 2020 8.300 8.340 7.820 8.150 1,525,246 -0.44(-5.12%)
Jul 15, 2020 7.930 8.790 7.820 8.590 2,344,414 +1.11(+14.84%)
Jul 14, 2020 7.770 8.030 7.260 7.480 1,460,421 -0.32(-4.10%)
Jul 13, 2020 8.650 8.660 7.760 7.800 1,258,937 -0.71(-8.34%)
Jul 10, 2020 7.770 8.670 7.300 8.510 1,642,800 +0.67(+8.55%)
Jul 09, 2020 8.680 8.790 7.780 7.840 1,459,852 -0.90(-10.30%)
Jul 08, 2020 8.930 9.120 8.400 8.740 1,161,670 -0.18(-2.02%)
Jul 07, 2020 9.290 9.400 8.900 8.920 821,663 -0.69(-7.18%)
Jul 06, 2020 9.900 9.950 9.140 9.610 816,945 -0.03(-0.31%)
Jul 02, 2020 10.61 10.73 9.600 9.640 1,023,800 -0.68(-6.59%)
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.