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
)
7.820
+0.040 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 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%)
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
.