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
)
7.320
-0.200 (-2.66%)
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
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
.