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
)
7.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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%)
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
.