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
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022
7.720
7.720
7.350
7.430
200,111
-0.13(-1.72%)
Aug 30, 2022
7.950
7.950
7.512
7.560
154,926
-0.18(-2.33%)
Aug 29, 2022
7.800
7.960
7.660
7.740
165,214
-0.16(-2.03%)
Aug 26, 2022
8.350
8.400
7.820
7.900
239,906
-0.38(-4.59%)
Aug 25, 2022
8.170
8.440
8.040
8.280
114,641
+0.16(+1.97%)
Aug 24, 2022
7.950
8.230
7.830
8.120
129,245
+0.14(+1.75%)
Aug 23, 2022
8.060
8.360
7.950
7.980
154,427
-0.09(-1.12%)
Aug 22, 2022
8.140
8.210
7.910
8.070
306,214
-0.30(-3.58%)
Aug 19, 2022
8.640
8.720
8.270
8.370
298,313
-0.44(-4.99%)
Aug 18, 2022
8.860
8.900
8.630
8.810
157,256
-0.04(-0.45%)
Aug 17, 2022
8.890
8.981
8.630
8.850
254,138
-0.20(-2.21%)
Aug 16, 2022
8.770
9.210
8.680
9.050
268,541
+0.22(+2.49%)
Aug 15, 2022
8.680
9.050
8.595
8.830
269,132
+0.03(+0.34%)
Aug 12, 2022
9.000
9.100
8.500
8.800
602,178
+0.08(+0.92%)
Aug 11, 2022
8.460
10.35
8.460
8.720
1,527,067
-1.93(-18.12%)
Aug 10, 2022
10.08
10.81
10.06
10.65
672,157
+0.88(+9.01%)
Aug 09, 2022
10.02
10.25
9.660
9.770
323,908
-0.42(-4.12%)
Aug 08, 2022
9.410
10.34
9.410
10.19
382,733
+0.83(+8.87%)
Aug 05, 2022
9.320
9.699
9.260
9.360
138,333
-0.12(-1.27%)
Aug 04, 2022
9.930
9.930
9.430
9.480
186,854
-0.37(-3.76%)
Aug 03, 2022
9.220
9.870
9.200
9.850
249,639
+0.74(+8.12%)
Aug 02, 2022
8.500
9.240
8.380
9.110
284,653
+0.53(+6.18%)
Aug 01, 2022
8.650
8.810
8.420
8.580
190,703
-0.16(-1.83%)
Jul 29, 2022
8.880
9.005
8.640
8.740
219,035
-0.14(-1.58%)
Jul 28, 2022
8.330
8.930
8.330
8.880
220,639
+0.53(+6.35%)
Jul 27, 2022
8.240
8.420
8.140
8.350
169,511
+0.28(+3.47%)
Jul 26, 2022
8.540
8.590
8.011
8.070
241,354
-0.54(-6.27%)
Jul 25, 2022
8.450
8.640
8.150
8.610
167,416
+0.15(+1.77%)
Jul 22, 2022
8.950
8.960
8.400
8.460
218,306
-0.44(-4.94%)
Jul 21, 2022
9.060
9.060
8.690
8.900
320,029
-0.31(-3.37%)
Jul 20, 2022
8.920
9.270
8.920
9.210
230,542
+0.29(+3.25%)
Jul 19, 2022
8.610
9.210
8.490
8.920
373,727
+0.49(+5.81%)
Jul 18, 2022
8.250
8.587
8.205
8.430
291,413
+0.29(+3.56%)
Jul 15, 2022
8.400
8.600
8.060
8.140
632,132
+0.23(+2.91%)
Jul 14, 2022
7.670
8.030
7.638
7.910
256,523
+0.06(+0.76%)
Jul 13, 2022
7.580
7.855
7.410
7.850
256,448
+0.08(+1.03%)
Jul 12, 2022
7.640
7.910
7.560
7.770
259,433
+0.12(+1.57%)
Jul 11, 2022
8.150
8.150
7.530
7.650
446,977
-0.51(-6.25%)
Jul 08, 2022
8.300
8.470
8.060
8.160
243,535
-0.04(-0.49%)
Jul 07, 2022
8.280
8.430
8.110
8.200
357,613
-0.02(-0.24%)
Jul 06, 2022
8.620
8.750
8.210
8.220
293,447
-0.38(-4.42%)
Jul 05, 2022
7.950
8.641
7.757
8.600
343,304
+0.46(+5.65%)
Jul 01, 2022
8.020
8.210
7.890
8.140
284,141
+0.11(+1.37%)
Jun 30, 2022
7.750
8.071
7.563
8.030
354,203
+0.06(+0.75%)
Jun 29, 2022
8.330
8.330
7.690
7.970
330,626
-0.32(-3.86%)
Jun 28, 2022
8.400
8.815
8.220
8.290
395,687
+0.00(+0.00%)
Jun 27, 2022
8.690
8.940
8.095
8.290
739,051
-0.24(-2.81%)
Jun 24, 2022
8.350
8.965
8.338
8.530
2,103,449
+0.24(+2.90%)
Jun 23, 2022
8.000
8.360
7.900
8.290
542,864
+0.28(+3.50%)
Jun 22, 2022
7.450
8.040
7.420
8.010
553,640
+0.40(+5.26%)
Jun 21, 2022
8.640
8.650
7.590
7.610
846,081
-0.82(-9.73%)
Jun 17, 2022
7.730
8.430
7.730
8.430
3,706,371
+0.74(+9.62%)
Jun 16, 2022
7.780
7.780
7.370
7.690
892,820
-0.36(-4.47%)
Jun 15, 2022
7.550
8.250
7.540
8.050
829,265
+0.62(+8.34%)
Jun 14, 2022
7.300
7.650
7.110
7.430
782,704
+0.26(+3.63%)
Jun 13, 2022
7.850
7.850
7.000
7.170
1,119,982
-1.00(-12.24%)
Jun 10, 2022
8.670
8.730
8.020
8.170
802,471
-0.80(-8.92%)
Jun 09, 2022
9.350
9.380
8.930
8.970
675,430
-0.47(-4.98%)
Jun 08, 2022
9.610
9.760
9.370
9.440
395,531
-0.23(-2.38%)
Jun 07, 2022
9.000
9.700
8.865
9.670
683,967
+0.48(+5.22%)
Jun 06, 2022
9.240
9.630
8.622
9.190
1,189,273
-0.63(-6.42%)
Jun 03, 2022
9.870
10.07
9.720
9.820
390,832
-0.30(-2.96%)
Jun 02, 2022
9.750
10.19
9.708
10.12
373,433
+0.37(+3.79%)
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
.