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 )

7.570 +0.050 (+0.66%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 3, 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 (%)
Jan 31, 2024 10.22 10.57 10.18 10.18 96,099 -0.12(-1.17%)
Jan 30, 2024 10.58 10.58 10.18 10.30 76,667 -0.31(-2.92%)
Jan 29, 2024 10.39 10.64 10.20 10.61 127,549 +0.20(+1.92%)
Jan 26, 2024 10.39 10.57 10.36 10.41 58,958 +0.01(+0.10%)
Jan 25, 2024 10.28 10.46 10.12 10.40 100,131 +0.29(+2.87%)
Jan 24, 2024 10.95 10.95 9.850 10.11 290,831 -0.66(-6.13%)
Jan 23, 2024 11.15 11.15 10.62 10.77 93,009 -0.19(-1.73%)
Jan 22, 2024 10.88 11.25 10.82 10.96 119,788 +0.17(+1.58%)
Jan 19, 2024 10.78 10.85 10.55 10.79 97,872 +0.11(+1.03%)
Jan 18, 2024 11.01 11.01 10.43 10.68 118,107 -0.16(-1.48%)
Jan 17, 2024 10.54 11.06 10.54 10.84 129,676 +0.10(+0.93%)
Jan 16, 2024 11.03 11.06 10.55 10.74 94,506 -0.43(-3.85%)
Jan 12, 2024 11.21 11.62 11.16 11.17 118,605 +0.07(+0.63%)
Jan 11, 2024 11.06 11.12 10.77 11.10 143,262 -0.05(-0.45%)
Jan 10, 2024 11.08 11.20 10.84 11.15 138,073 +0.07(+0.63%)
Jan 09, 2024 11.42 11.42 11.04 11.08 125,442 -0.60(-5.14%)
Jan 08, 2024 11.29 11.74 11.15 11.68 101,599 +0.32(+2.82%)
Jan 05, 2024 11.03 11.66 11.03 11.36 186,326 +0.29(+2.62%)
Jan 04, 2024 11.15 11.22 10.99 11.07 95,023 -0.05(-0.45%)
Jan 03, 2024 11.60 11.76 11.05 11.12 149,609 -0.71(-6.00%)
Jan 02, 2024 12.25 12.29 11.64 11.83 159,238 -0.64(-5.13%)
Dec 29, 2023 12.65 12.72 12.47 12.47 105,815 -0.16(-1.27%)
Dec 28, 2023 12.22 12.78 12.06 12.63 123,437 +0.28(+2.27%)
Dec 27, 2023 12.54 12.80 12.22 12.35 215,838 -0.19(-1.52%)
Dec 26, 2023 12.16 12.56 12.13 12.54 79,669 +0.37(+3.04%)
Dec 22, 2023 12.12 12.34 12.00 12.17 92,406 +0.07(+0.58%)
Dec 21, 2023 11.83 12.12 11.73 12.10 71,426 +0.54(+4.67%)
Dec 20, 2023 11.88 12.28 11.53 11.56 137,300 -0.25(-2.12%)
Dec 19, 2023 11.66 11.90 11.66 11.81 91,852 +0.32(+2.79%)
Dec 18, 2023 11.47 11.73 11.34 11.49 95,746 +0.08(+0.70%)
Dec 15, 2023 11.71 11.84 11.38 11.41 255,412 -0.20(-1.72%)
Dec 14, 2023 11.75 12.00 11.32 11.61 236,729 +0.14(+1.22%)
Dec 13, 2023 10.85 11.52 10.69 11.47 243,297 +0.62(+5.71%)
Dec 12, 2023 10.98 11.15 10.83 10.85 90,005 -0.11(-1.00%)
Dec 11, 2023 10.79 11.00 10.74 10.96 166,640 +0.19(+1.76%)
Dec 08, 2023 10.20 10.83 10.20 10.77 147,081 +0.59(+5.80%)
Dec 07, 2023 10.08 10.24 9.900 10.18 107,918 +0.19(+1.85%)
Dec 06, 2023 9.880 10.27 9.880 9.995 111,532 +0.26(+2.72%)
Dec 05, 2023 9.870 10.12 9.630 9.730 102,490 -0.16(-1.62%)
Dec 04, 2023 9.380 10.05 9.370 9.890 203,401 +0.57(+6.12%)
Dec 01, 2023 8.740 9.370 8.700 9.320 130,649 +0.46(+5.19%)
Nov 30, 2023 9.090 9.131 8.800 8.860 101,072 -0.21(-2.32%)
Nov 29, 2023 9.300 9.575 9.060 9.070 155,694 -0.12(-1.31%)
Nov 28, 2023 9.300 9.300 9.070 9.190 70,251 -0.11(-1.18%)
Nov 27, 2023 9.500 9.500 9.230 9.300 92,889 -0.20(-2.11%)
Nov 24, 2023 9.410 9.540 9.350 9.500 65,428 +0.03(+0.32%)
Nov 22, 2023 9.280 9.690 9.200 9.470 106,760 +0.32(+3.50%)
Nov 21, 2023 9.250 9.280 9.060 9.150 112,072 -0.24(-2.56%)
Nov 20, 2023 9.570 9.630 9.350 9.390 92,124 -0.14(-1.47%)
Nov 17, 2023 9.720 9.806 9.410 9.530 127,629 -0.04(-0.42%)
Nov 16, 2023 9.750 9.890 9.500 9.570 193,328 -0.29(-2.94%)
Nov 15, 2023 9.450 10.00 9.450 9.860 222,969 +0.49(+5.23%)
Nov 14, 2023 8.870 9.370 8.825 9.370 222,371 +0.85(+9.98%)
Nov 13, 2023 8.780 8.810 8.510 8.520 173,699 -0.38(-4.27%)
Nov 10, 2023 8.790 9.030 8.750 8.900 160,368 +0.13(+1.48%)
Nov 09, 2023 8.930 9.100 8.635 8.770 161,735 -0.13(-1.46%)
Nov 08, 2023 9.110 9.130 8.880 8.900 126,351 -0.19(-2.09%)
Nov 07, 2023 9.270 9.480 8.950 9.090 118,558 -0.25(-2.62%)
Nov 06, 2023 9.630 9.690 9.220 9.335 157,502 -0.25(-2.66%)
Nov 03, 2023 9.400 9.940 9.330 9.590 261,277 +0.30(+3.23%)
Nov 02, 2023 8.310 9.520 8.085 9.290 516,054 +1.30(+16.27%)
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.