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 (%)
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%)
Feb 01, 2023
8.970
9.200
8.620
8.920
311,250
-0.02(-0.22%)
Jan 31, 2023
8.780
9.000
8.690
8.940
197,883
+0.23(+2.64%)
Jan 30, 2023
8.800
9.030
8.675
8.710
125,027
-0.26(-2.90%)
Jan 27, 2023
8.730
9.180
8.640
8.970
238,087
+0.24(+2.75%)
Jan 26, 2023
8.770
8.928
8.540
8.730
98,597
+0.09(+1.04%)
Jan 25, 2023
8.350
8.660
8.285
8.640
131,572
+0.13(+1.53%)
Jan 24, 2023
8.730
8.830
8.480
8.510
176,375
-0.34(-3.84%)
Jan 23, 2023
8.550
9.570
8.540
8.850
688,983
+0.29(+3.39%)
Jan 20, 2023
8.130
8.630
8.070
8.560
352,890
+0.55(+6.93%)
Jan 19, 2023
8.040
8.260
7.870
8.005
206,437
-0.17(-2.14%)
Jan 18, 2023
8.880
8.951
8.180
8.180
305,333
-0.62(-7.05%)
Jan 17, 2023
8.900
8.960
8.590
8.800
270,957
-0.07(-0.79%)
Jan 13, 2023
8.460
9.025
8.460
8.870
380,422
+0.28(+3.32%)
Jan 12, 2023
8.300
8.660
8.200
8.585
264,471
+0.34(+4.06%)
Jan 11, 2023
8.080
8.430
8.030
8.250
429,641
+0.23(+2.87%)
Jan 10, 2023
7.240
8.080
7.240
8.020
548,712
+0.73(+10.01%)
Jan 09, 2023
6.510
7.460
6.490
7.290
481,987
+0.93(+14.62%)
Jan 06, 2023
6.250
6.510
6.240
6.360
121,057
+0.19(+3.08%)
Jan 05, 2023
6.180
6.235
5.970
6.170
183,754
-0.10(-1.59%)
Jan 04, 2023
5.830
6.290
5.686
6.270
229,644
+0.46(+7.92%)
Jan 03, 2023
5.680
5.854
5.615
5.810
228,926
+0.23(+4.12%)
Dec 30, 2022
5.580
5.670
5.460
5.580
162,699
-0.02(-0.36%)
Dec 29, 2022
5.490
5.605
5.440
5.600
208,660
+0.21(+3.90%)
Dec 28, 2022
5.470
5.600
5.350
5.390
248,249
-0.11(-2.00%)
Dec 27, 2022
5.660
5.790
5.400
5.500
478,843
-0.20(-3.51%)
Dec 23, 2022
5.840
5.840
5.560
5.700
355,596
-0.17(-2.90%)
Dec 22, 2022
6.020
6.065
5.580
5.870
615,648
-0.23(-3.77%)
Dec 21, 2022
6.500
6.550
5.630
6.100
748,070
-0.53(-7.99%)
Dec 20, 2022
6.750
6.890
6.605
6.630
120,971
-0.17(-2.50%)
Dec 19, 2022
7.370
7.370
6.650
6.800
201,253
-0.62(-8.36%)
Dec 16, 2022
7.230
7.470
7.135
7.420
196,764
+0.15(+2.06%)
Dec 15, 2022
7.360
7.360
7.170
7.270
157,122
-0.23(-3.07%)
Dec 14, 2022
7.530
7.870
7.490
7.500
227,340
-0.02(-0.27%)
Dec 13, 2022
7.800
7.800
7.395
7.520
176,460
+0.07(+0.94%)
Dec 12, 2022
7.260
7.470
7.050
7.450
109,806
+0.16(+2.19%)
Dec 09, 2022
7.270
7.400
7.210
7.290
67,937
-0.03(-0.41%)
Dec 08, 2022
7.170
7.412
7.100
7.320
105,910
+0.14(+1.95%)
Dec 07, 2022
7.340
7.340
7.010
7.180
289,166
-0.08(-1.10%)
Dec 06, 2022
7.660
7.680
7.230
7.260
162,675
-0.43(-5.59%)
Dec 05, 2022
8.170
8.170
7.670
7.690
140,270
-0.55(-6.67%)
Dec 02, 2022
8.180
8.270
7.912
8.240
171,330
+0.00(+0.00%)
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
.