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
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
7.570
7.780
7.480
7.660
409,506
+0.11(+1.46%)
Mar 27, 2024
7.080
7.660
7.040
7.550
704,283
+0.49(+6.94%)
Mar 26, 2024
6.740
7.310
6.710
7.060
1,004,418
+0.45(+6.81%)
Mar 25, 2024
6.460
6.640
6.450
6.610
318,304
+0.15(+2.32%)
Mar 22, 2024
6.710
6.850
6.420
6.460
527,014
-0.17(-2.56%)
Mar 21, 2024
6.790
6.920
6.530
6.630
390,099
-0.06(-0.90%)
Mar 20, 2024
6.280
6.735
6.280
6.690
279,945
+0.37(+5.85%)
Mar 19, 2024
6.200
6.367
6.115
6.320
365,532
+0.09(+1.44%)
Mar 18, 2024
6.520
6.520
6.180
6.230
501,691
-0.21(-3.26%)
Mar 15, 2024
6.370
6.540
6.300
6.440
539,827
+0.04(+0.63%)
Mar 14, 2024
6.830
6.830
6.370
6.400
532,261
-0.39(-5.74%)
Mar 13, 2024
6.690
6.800
6.600
6.790
327,804
+0.05(+0.74%)
Mar 12, 2024
7.080
7.080
6.730
6.740
582,442
-0.35(-4.94%)
Mar 11, 2024
7.200
7.200
6.980
7.090
506,841
-0.09(-1.25%)
Mar 08, 2024
7.150
7.340
7.105
7.180
355,893
+0.06(+0.84%)
Mar 07, 2024
7.380
7.420
7.100
7.120
326,538
-0.21(-2.86%)
Mar 06, 2024
7.400
7.580
7.210
7.330
357,609
+0.01(+0.14%)
Mar 05, 2024
7.360
7.620
7.140
7.320
425,035
-0.08(-1.08%)
Mar 04, 2024
7.660
7.960
7.360
7.400
529,375
-0.18(-2.37%)
Mar 01, 2024
7.540
7.830
7.160
7.580
569,764
+0.10(+1.34%)
Feb 29, 2024
7.440
8.190
7.330
7.480
1,051,027
-1.12(-13.02%)
Feb 28, 2024
8.810
8.930
8.500
8.600
417,046
-0.20(-2.27%)
Feb 27, 2024
9.020
9.080
8.720
8.800
151,010
-0.16(-1.79%)
Feb 26, 2024
9.080
9.340
8.910
8.960
218,757
-0.10(-1.10%)
Feb 23, 2024
9.130
9.330
8.990
9.060
235,900
-0.03(-0.33%)
Feb 22, 2024
8.800
9.120
8.800
9.090
376,180
+0.44(+5.09%)
Feb 21, 2024
9.050
9.120
8.425
8.650
670,997
-0.53(-5.77%)
Feb 20, 2024
9.660
9.770
8.990
9.180
688,163
-0.66(-6.71%)
Feb 16, 2024
10.43
10.51
9.725
9.840
216,974
-0.71(-6.73%)
Feb 15, 2024
10.36
10.61
10.36
10.55
134,824
+0.34(+3.33%)
Feb 14, 2024
10.39
10.39
10.07
10.21
116,910
-0.01(-0.10%)
Feb 13, 2024
10.37
10.45
10.09
10.22
164,075
-0.67(-6.15%)
Feb 12, 2024
10.43
11.03
10.43
10.89
115,477
+0.50(+4.81%)
Feb 09, 2024
10.16
10.51
10.13
10.39
140,309
+0.22(+2.16%)
Feb 08, 2024
10.19
10.31
10.09
10.17
89,484
+0.04(+0.39%)
Feb 07, 2024
10.38
10.38
9.970
10.13
135,192
-0.19(-1.84%)
Feb 06, 2024
10.20
10.49
10.05
10.32
86,817
+0.11(+1.08%)
Feb 05, 2024
10.34
10.39
10.08
10.21
101,208
-0.30(-2.85%)
Feb 02, 2024
10.37
10.63
10.24
10.51
70,311
-0.05(-0.47%)
Feb 01, 2024
10.27
10.66
10.27
10.56
161,964
+0.38(+3.73%)
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%)
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
.