Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
8.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Nov 01, 2023
8.090
8.090
7.730
7.990
490,335
-0.10(-1.24%)
Oct 31, 2023
8.120
8.390
7.930
8.090
501,345
+0.02(+0.25%)
Oct 30, 2023
7.920
8.140
7.840
8.070
216,601
+0.19(+2.41%)
Oct 27, 2023
7.390
7.940
7.390
7.880
460,784
+0.50(+6.78%)
Oct 26, 2023
7.640
7.803
7.200
7.380
195,387
-0.19(-2.51%)
Oct 25, 2023
7.930
7.940
7.560
7.570
207,263
-0.37(-4.66%)
Oct 24, 2023
7.750
8.014
7.710
7.940
170,138
+0.21(+2.72%)
Oct 23, 2023
7.640
8.150
7.580
7.730
247,496
-0.03(-0.39%)
Oct 20, 2023
8.060
8.220
7.730
7.760
346,707
-0.31(-3.84%)
Oct 19, 2023
8.070
8.290
8.000
8.070
126,259
-0.01(-0.12%)
Oct 18, 2023
8.090
8.392
8.010
8.080
166,486
-0.14(-1.70%)
Oct 17, 2023
7.340
8.290
7.295
8.220
286,424
+0.84(+11.38%)
Oct 16, 2023
7.140
7.410
7.020
7.380
178,718
+0.33(+4.68%)
Oct 13, 2023
7.160
7.245
6.970
7.050
259,524
-0.08(-1.19%)
Oct 12, 2023
7.320
7.330
6.945
7.135
302,810
-0.17(-2.26%)
Oct 11, 2023
7.610
7.770
7.270
7.300
154,786
-0.33(-4.26%)
Oct 10, 2023
7.400
7.850
7.400
7.625
196,432
+0.22(+3.04%)
Oct 09, 2023
7.610
7.620
7.190
7.400
236,570
-0.35(-4.52%)
Oct 06, 2023
8.050
8.100
7.520
7.750
580,885
-0.15(-1.90%)
Oct 05, 2023
7.770
8.055
7.700
7.900
272,900
+0.08(+1.02%)
Oct 04, 2023
7.490
7.960
7.230
7.820
374,979
+0.30(+3.99%)
Oct 03, 2023
7.780
7.790
7.220
7.520
512,330
-0.44(-5.53%)
Oct 02, 2023
8.040
8.130
7.850
7.960
252,968
-0.08(-1.00%)
Sep 29, 2023
8.450
8.540
8.010
8.040
188,331
-0.15(-1.83%)
Sep 28, 2023
7.980
8.320
7.928
8.190
235,243
+0.17(+2.12%)
Sep 27, 2023
8.110
8.160
7.855
8.020
299,308
+0.01(+0.12%)
Sep 26, 2023
8.170
8.280
7.930
8.010
363,244
-0.20(-2.44%)
Sep 25, 2023
8.220
8.240
8.150
8.210
242,004
-0.04(-0.48%)
Sep 22, 2023
8.510
8.700
8.240
8.250
243,981
-0.31(-3.62%)
Sep 21, 2023
8.830
8.880
8.500
8.560
270,661
-0.26(-2.95%)
Sep 20, 2023
8.410
9.030
8.390
8.820
410,550
+0.40(+4.75%)
Sep 19, 2023
8.860
8.950
8.310
8.420
427,108
-0.48(-5.39%)
Sep 18, 2023
9.920
9.920
8.890
8.900
504,628
-1.04(-10.46%)
Sep 15, 2023
10.17
10.21
9.830
9.940
436,047
-0.26(-2.55%)
Sep 14, 2023
10.43
10.44
10.08
10.20
188,805
-0.17(-1.64%)
Sep 13, 2023
10.28
10.45
10.17
10.37
276,122
+0.06(+0.58%)
Sep 12, 2023
10.58
10.58
10.20
10.31
246,382
-0.26(-2.46%)
Sep 11, 2023
10.47
10.63
10.14
10.57
293,895
+0.10(+0.96%)
Sep 08, 2023
10.41
10.51
10.04
10.47
340,310
+0.42(+4.18%)
Sep 07, 2023
10.13
10.18
9.840
10.05
321,142
-0.15(-1.47%)
Sep 06, 2023
10.22
10.43
10.00
10.20
381,934
-0.02(-0.20%)
Sep 05, 2023
10.38
10.38
9.980
10.22
402,200
-0.20(-1.92%)
Sep 01, 2023
10.55
11.09
10.34
10.42
432,940
+0.05(+0.48%)
Aug 31, 2023
10.39
10.44
10.30
10.37
441,485
+0.05(+0.48%)
Aug 30, 2023
10.25
10.50
10.16
10.32
272,189
+0.00(+0.00%)
Aug 29, 2023
10.29
10.51
10.22
10.32
225,784
+0.02(+0.19%)
Aug 28, 2023
10.64
10.88
10.26
10.30
334,499
-0.28(-2.65%)
Aug 25, 2023
10.77
11.15
10.44
10.58
526,263
+0.16(+1.54%)
Aug 24, 2023
10.36
10.58
10.19
10.42
492,514
-0.03(-0.29%)
Aug 23, 2023
10.37
10.76
10.23
10.45
420,034
+0.07(+0.72%)
Aug 22, 2023
10.40
10.61
10.03
10.38
635,172
-0.03(-0.24%)
Aug 21, 2023
10.87
11.28
10.36
10.40
729,054
-0.40(-3.70%)
Aug 18, 2023
10.03
10.91
10.01
10.80
1,208,484
-0.11(-1.01%)
Aug 17, 2023
11.50
11.55
10.83
10.91
813,029
-0.51(-4.47%)
Aug 16, 2023
11.91
11.93
11.40
11.42
421,802
-0.36(-3.06%)
Aug 15, 2023
12.58
12.61
11.77
11.78
371,953
-0.80(-6.36%)
Aug 14, 2023
12.78
12.78
12.20
12.58
521,387
-0.18(-1.41%)
Aug 11, 2023
13.12
13.35
12.72
12.76
390,212
-0.42(-3.19%)
Aug 10, 2023
13.89
13.94
13.06
13.18
276,976
-0.66(-4.77%)
Aug 09, 2023
14.21
14.21
13.58
13.84
265,682
-0.37(-2.60%)
Aug 08, 2023
13.89
14.24
13.63
14.21
278,838
+0.27(+1.94%)
Aug 07, 2023
13.29
14.01
13.20
13.94
297,720
+0.63(+4.73%)
Aug 04, 2023
13.37
13.63
13.23
13.31
188,243
-0.06(-0.45%)
Aug 03, 2023
13.75
14.20
13.34
13.37
210,468
-0.50(-3.60%)
Aug 02, 2023
14.03
14.03
13.50
13.87
142,850
-0.34(-2.39%)
Aug 01, 2023
14.45
14.57
13.84
14.21
249,750
-0.34(-2.34%)
Jul 31, 2023
14.17
14.63
14.13
14.55
161,108
+0.43(+3.05%)
Jul 28, 2023
14.27
14.57
14.05
14.12
84,645
-0.08(-0.56%)
Jul 27, 2023
14.35
14.48
14.03
14.20
109,526
-0.14(-0.98%)
Jul 26, 2023
14.24
14.57
14.19
14.34
91,049
+0.05(+0.35%)
Jul 25, 2023
14.20
14.46
13.93
14.29
164,354
+0.08(+0.56%)
Jul 24, 2023
14.99
15.10
14.16
14.21
215,522
-0.79(-5.27%)
Jul 21, 2023
15.70
15.76
14.78
15.00
239,753
-0.53(-3.41%)
Jul 20, 2023
15.60
15.62
15.38
15.53
140,279
-0.07(-0.45%)
Jul 19, 2023
15.10
15.63
15.05
15.60
213,028
+0.53(+3.52%)
Jul 18, 2023
14.65
15.10
14.59
15.07
188,081
+0.40(+2.73%)
Jul 17, 2023
14.91
15.22
14.66
14.67
209,224
-0.34(-2.27%)
Jul 14, 2023
14.70
15.03
14.60
15.01
190,810
+0.24(+1.62%)
Jul 13, 2023
15.07
15.27
14.73
14.77
265,816
-0.21(-1.40%)
Jul 12, 2023
15.11
15.26
14.83
14.98
260,439
+0.06(+0.40%)
Jul 11, 2023
14.82
15.06
14.73
14.92
348,434
+0.20(+1.36%)
Jul 10, 2023
14.03
14.72
13.90
14.72
293,045
+0.83(+5.98%)
Jul 07, 2023
13.39
14.29
13.39
13.89
375,162
+0.53(+3.97%)
Jul 06, 2023
13.38
13.38
12.62
13.36
396,538
-0.07(-0.52%)
Jul 05, 2023
14.21
14.30
13.34
13.43
310,771
-0.78(-5.49%)
Jul 03, 2023
13.85
14.35
13.80
14.21
131,399
+0.38(+2.75%)
Jun 30, 2023
14.26
14.29
13.77
13.83
169,280
-0.30(-2.12%)
Jun 29, 2023
13.78
14.39
13.78
14.13
176,507
+0.40(+2.91%)
Jun 28, 2023
14.09
14.39
13.67
13.73
234,135
-0.36(-2.56%)
Jun 27, 2023
13.33
14.15
13.17
14.09
353,769
+0.87(+6.58%)
Jun 26, 2023
12.76
13.23
12.42
13.22
391,750
+0.38(+2.96%)
Jun 23, 2023
13.19
13.32
12.69
12.84
2,383,022
-0.39(-2.95%)
Jun 22, 2023
13.14
13.78
12.96
13.23
464,983
-0.19(-1.42%)
Jun 21, 2023
12.62
13.59
12.62
13.42
487,394
+0.62(+4.84%)
Jun 20, 2023
12.54
12.98
12.26
12.80
310,930
+0.26(+2.07%)
Jun 16, 2023
13.03
13.14
12.54
12.54
463,318
-0.35(-2.72%)
Jun 15, 2023
12.30
12.91
12.24
12.89
456,703
+0.44(+3.53%)
May 08, 2023
12.88
12.88
12.23
12.45
319,038
-0.38(-2.96%)
May 05, 2023
13.13
13.33
12.55
12.83
193,406
-0.10(-0.77%)
May 04, 2023
12.73
13.27
12.51
12.93
261,234
+0.13(+1.02%)
May 03, 2023
13.05
13.22
12.76
12.80
258,129
-0.11(-0.85%)
May 02, 2023
12.98
13.08
12.54
12.91
228,413
-0.11(-0.84%)
May 01, 2023
13.01
13.34
12.96
13.02
141,441
-0.05(-0.38%)
Apr 28, 2023
12.83
13.36
12.72
13.07
224,667
+0.27(+2.11%)
Apr 27, 2023
12.86
13.01
12.44
12.80
374,851
+0.09(+0.71%)
Apr 26, 2023
12.90
13.15
12.69
12.71
266,883
-0.10(-0.78%)
Apr 25, 2023
13.10
13.39
12.64
12.81
317,184
-0.38(-2.88%)
Apr 24, 2023
14.06
14.10
13.14
13.19
252,512
-0.86(-6.12%)
Apr 21, 2023
13.93
14.40
13.93
14.05
196,829
+0.09(+0.64%)
Apr 20, 2023
13.82
14.44
13.66
13.96
155,779
+0.02(+0.14%)
Apr 19, 2023
13.87
14.27
13.69
13.94
331,833
-0.12(-0.85%)
Apr 18, 2023
14.76
14.76
13.96
14.06
460,508
-0.56(-3.83%)
Apr 17, 2023
15.24
15.41
14.53
14.62
312,081
-0.62(-4.07%)
Apr 14, 2023
14.81
15.43
14.81
15.24
249,680
+0.40(+2.70%)
Apr 13, 2023
14.97
15.34
14.83
14.84
206,300
-0.07(-0.47%)
Apr 12, 2023
15.82
15.89
14.88
14.91
265,754
-0.72(-4.61%)
Apr 11, 2023
15.01
15.87
14.99
15.63
333,441
+0.69(+4.62%)
Apr 10, 2023
14.33
15.13
14.14
14.94
270,658
+0.53(+3.68%)
Apr 06, 2023
14.29
14.53
14.19
14.41
147,250
+0.09(+0.63%)
Apr 05, 2023
14.41
14.61
14.23
14.32
207,820
-0.20(-1.34%)
Apr 04, 2023
14.76
14.78
13.97
14.52
285,708
-0.24(-1.66%)
Apr 03, 2023
14.41
14.91
14.20
14.76
427,564
+0.44(+3.07%)
Mar 31, 2023
14.30
14.69
14.12
14.32
303,403
+0.09(+0.63%)
Mar 30, 2023
14.13
14.34
13.81
14.23
204,519
+0.23(+1.64%)
Mar 29, 2023
13.74
14.11
13.70
14.00
297,504
+0.42(+3.09%)
Mar 28, 2023
14.05
14.10
13.30
13.58
319,946
-0.44(-3.14%)
Mar 27, 2023
14.28
14.67
14.00
14.02
545,519
-0.10(-0.71%)
Mar 24, 2023
13.62
14.13
13.32
14.12
541,779
+0.35(+2.54%)
Mar 23, 2023
13.50
13.87
13.36
13.77
442,831
+0.19(+1.40%)
Mar 22, 2023
13.67
13.92
13.31
13.58
651,512
+0.43(+3.27%)
Mar 21, 2023
12.69
13.20
12.61
13.15
495,327
+0.66(+5.28%)
Mar 20, 2023
12.17
12.57
11.85
12.49
511,621
+0.32(+2.63%)
Mar 17, 2023
11.84
12.20
11.69
12.17
1,116,627
+0.15(+1.25%)
Mar 16, 2023
11.27
12.14
11.16
12.02
472,002
+0.57(+4.98%)
Mar 15, 2023
10.95
11.55
10.80
11.45
612,659
+0.46(+4.19%)
Mar 14, 2023
11.28
11.35
10.85
10.99
486,721
+0.08(+0.73%)
Mar 13, 2023
10.94
11.06
10.45
10.91
508,911
-0.40(-3.54%)
Mar 10, 2023
11.58
12.12
11.22
11.31
441,701
-0.36(-3.08%)
Mar 09, 2023
12.25
12.25
11.65
11.67
504,693
-0.67(-5.43%)
Mar 08, 2023
12.00
12.71
11.75
12.34
901,382
+0.64(+5.47%)
Mar 07, 2023
11.47
11.88
11.47
11.70
341,206
+0.20(+1.74%)
Mar 06, 2023
11.50
11.85
11.31
11.50
535,152
+0.00(+0.00%)
Mar 03, 2023
11.27
11.70
11.04
11.50
471,513
+0.31(+2.77%)
Mar 02, 2023
10.76
11.26
10.65
11.19
776,936
+0.37(+3.42%)
Mar 01, 2023
9.740
11.49
9.240
10.82
3,228,668
+2.31(+27.14%)
Feb 28, 2023
8.480
8.720
8.415
8.510
130,992
+0.03(+0.35%)
Feb 27, 2023
8.700
8.810
8.470
8.480
110,476
-0.13(-1.51%)
Feb 24, 2023
9.140
9.340
8.595
8.610
167,411
-0.74(-7.91%)
Feb 23, 2023
9.500
9.660
9.310
9.350
132,757
-0.04(-0.43%)
Feb 22, 2023
9.450
9.500
9.135
9.390
178,477
-0.01(-0.11%)
Feb 21, 2023
9.470
9.660
9.250
9.400
134,692
-0.18(-1.88%)
Feb 17, 2023
10.10
10.16
9.300
9.580
308,447
-0.61(-5.99%)
Feb 16, 2023
10.17
10.42
10.10
10.19
237,015
-0.16(-1.55%)
Feb 15, 2023
10.33
10.46
10.10
10.35
131,027
-0.03(-0.29%)
Feb 14, 2023
9.820
10.44
9.724
10.38
310,874
+0.47(+4.74%)
Feb 13, 2023
9.620
10.03
9.561
9.910
277,763
+0.31(+3.23%)
Feb 10, 2023
9.480
9.680
9.280
9.600
224,001
+0.02(+0.21%)
Feb 09, 2023
9.870
9.870
9.470
9.580
206,881
-0.19(-1.94%)
Feb 08, 2023
9.850
10.01
9.680
9.770
121,644
-0.20(-2.01%)
Feb 07, 2023
9.860
9.980
9.470
9.970
270,141
+0.06(+0.61%)
Feb 06, 2023
9.700
10.03
9.700
9.910
173,944
+0.14(+1.43%)
Feb 03, 2023
8.880
10.07
8.880
9.770
534,065
+0.75(+8.31%)
Feb 02, 2023
9.180
9.270
8.821
9.020
332,981
+0.10(+1.12%)
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
.