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
)
7.780
+0.120 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022
8.100
8.396
7.910
8.290
280,715
+0.21(+2.60%)
Nov 29, 2022
7.960
8.080
7.835
8.080
126,561
+0.13(+1.64%)
Nov 28, 2022
8.070
8.150
7.905
7.950
163,808
-0.21(-2.57%)
Nov 25, 2022
8.200
8.285
8.090
8.160
63,288
-0.14(-1.69%)
Nov 23, 2022
8.380
8.410
8.180
8.300
91,328
-0.04(-0.48%)
Nov 22, 2022
8.430
8.440
8.080
8.340
156,152
-0.09(-1.07%)
Nov 21, 2022
8.600
9.450
8.430
8.430
281,747
-0.10(-1.17%)
Nov 18, 2022
8.170
8.680
8.170
8.530
284,431
+0.37(+4.53%)
Nov 17, 2022
7.580
8.190
7.555
8.160
286,931
+0.29(+3.68%)
Nov 16, 2022
7.540
8.080
7.520
7.870
247,986
+0.22(+2.88%)
Nov 15, 2022
7.970
8.250
7.560
7.650
380,670
+0.07(+0.92%)
Nov 14, 2022
7.730
7.870
7.580
7.580
240,142
-0.20(-2.57%)
Nov 11, 2022
7.750
8.080
7.670
7.780
390,390
+0.23(+3.05%)
Nov 10, 2022
7.430
7.940
7.384
7.550
570,109
+0.67(+9.74%)
Nov 09, 2022
6.980
7.030
6.800
6.880
213,442
-0.22(-3.10%)
Nov 08, 2022
6.970
7.150
6.750
7.100
219,128
+0.15(+2.16%)
Nov 07, 2022
6.870
7.215
6.730
6.950
220,613
+0.11(+1.61%)
Nov 04, 2022
6.760
6.900
6.660
6.840
254,063
+0.13(+1.94%)
Nov 03, 2022
7.900
7.900
6.540
6.710
590,936
-1.00(-12.97%)
Nov 02, 2022
7.950
8.010
7.660
7.710
195,755
-0.19(-2.41%)
Nov 01, 2022
8.440
8.650
7.880
7.900
140,250
-0.32(-3.89%)
Oct 31, 2022
8.160
8.390
8.080
8.220
167,909
+0.02(+0.24%)
Oct 28, 2022
8.200
8.440
8.130
8.200
188,898
+0.03(+0.37%)
Oct 27, 2022
8.320
8.470
8.170
8.170
108,888
-0.04(-0.49%)
Oct 26, 2022
8.320
8.650
8.190
8.210
153,675
-0.06(-0.73%)
Oct 25, 2022
8.070
8.350
7.950
8.270
323,573
+0.21(+2.61%)
Oct 24, 2022
8.090
8.170
7.950
8.060
91,463
+0.00(+0.00%)
Oct 21, 2022
8.060
8.360
7.960
8.060
297,108
-0.05(-0.62%)
Oct 20, 2022
7.920
8.200
7.910
8.110
132,285
+0.14(+1.76%)
Oct 19, 2022
7.960
8.180
7.800
7.970
104,126
-0.02(-0.25%)
Oct 18, 2022
7.770
8.038
7.770
7.990
196,349
+0.43(+5.69%)
Oct 17, 2022
7.720
7.900
7.550
7.560
116,013
+0.07(+0.93%)
Oct 14, 2022
7.730
7.770
7.370
7.490
211,227
-0.13(-1.71%)
Oct 13, 2022
7.440
7.735
7.290
7.620
246,222
-0.16(-2.06%)
Oct 12, 2022
7.750
8.130
7.660
7.780
369,696
+0.26(+3.46%)
Oct 11, 2022
7.370
7.630
7.250
7.520
390,865
+0.18(+2.45%)
Oct 10, 2022
7.450
7.575
7.220
7.340
260,054
-0.13(-1.74%)
Oct 07, 2022
7.310
7.500
7.076
7.470
146,068
+0.03(+0.40%)
Oct 06, 2022
7.390
7.720
7.319
7.440
229,857
+0.03(+0.40%)
Oct 05, 2022
7.150
7.490
7.150
7.410
252,933
+0.13(+1.79%)
Oct 04, 2022
6.870
7.300
6.831
7.280
263,005
+0.63(+9.47%)
Oct 03, 2022
6.850
6.860
6.320
6.650
296,264
-0.08(-1.19%)
Sep 30, 2022
6.700
6.800
6.480
6.730
287,634
+0.01(+0.15%)
Sep 29, 2022
6.550
6.790
6.360
6.720
415,492
+0.04(+0.60%)
Sep 28, 2022
6.260
6.850
6.260
6.680
389,056
+0.47(+7.57%)
Sep 27, 2022
6.340
6.528
5.950
6.210
410,464
-0.01(-0.16%)
Sep 26, 2022
6.430
6.650
6.140
6.220
215,686
-0.24(-3.72%)
Sep 23, 2022
6.690
6.750
6.350
6.460
317,833
-0.27(-4.01%)
Sep 22, 2022
7.130
7.130
6.570
6.730
479,099
-0.30(-4.27%)
Sep 21, 2022
7.310
7.360
7.000
7.030
257,503
-0.25(-3.43%)
Sep 20, 2022
7.350
7.400
7.085
7.280
219,312
-0.16(-2.15%)
Sep 19, 2022
7.500
7.750
7.395
7.440
134,041
-0.20(-2.62%)
Sep 16, 2022
7.550
7.660
7.400
7.640
172,121
-0.09(-1.16%)
Sep 15, 2022
7.580
8.050
7.580
7.730
208,954
+0.09(+1.18%)
Sep 14, 2022
7.760
7.770
7.510
7.640
208,982
+0.04(+0.53%)
Sep 13, 2022
7.980
8.070
7.540
7.600
210,231
-0.67(-8.10%)
Sep 12, 2022
8.080
8.335
8.060
8.270
152,629
+0.29(+3.63%)
Sep 09, 2022
7.710
8.300
7.710
7.980
193,968
+0.04(+0.50%)
Sep 08, 2022
7.980
8.035
7.720
7.940
141,386
-0.06(-0.75%)
Sep 07, 2022
7.480
8.105
7.402
8.000
186,036
+0.47(+6.24%)
Sep 06, 2022
7.820
7.830
7.430
7.530
269,539
-0.26(-3.34%)
Sep 02, 2022
7.750
7.870
7.506
7.790
144,033
+0.21(+2.77%)
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
.