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
)
8.440
-0.450 (-5.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
8.660
8.830
8.400
8.440
274,199
-0.45(-5.06%)
Jun 06, 2024
8.750
9.200
8.700
8.890
403,531
+0.14(+1.60%)
Jun 05, 2024
8.310
8.765
8.200
8.750
566,685
+0.53(+6.45%)
Jun 04, 2024
8.230
8.370
8.150
8.220
253,773
-0.08(-0.96%)
Jun 03, 2024
8.110
8.500
8.110
8.300
476,757
+0.20(+2.47%)
May 31, 2024
7.870
8.400
7.840
8.100
1,018,781
+0.37(+4.79%)
May 30, 2024
8.000
8.600
7.340
7.730
2,172,125
+1.00(+14.86%)
May 29, 2024
6.690
6.800
6.470
6.730
841,349
-0.11(-1.61%)
May 28, 2024
6.830
6.950
6.780
6.840
263,760
+0.05(+0.74%)
May 24, 2024
6.810
6.970
6.750
6.790
111,063
+0.03(+0.44%)
May 23, 2024
6.860
6.860
6.610
6.760
160,828
-0.09(-1.31%)
May 22, 2024
7.030
7.250
6.770
6.850
169,491
-0.22(-3.11%)
May 21, 2024
6.990
7.120
6.930
7.070
124,903
+0.06(+0.86%)
May 20, 2024
6.770
7.085
6.710
7.010
198,667
+0.25(+3.70%)
May 17, 2024
7.060
7.060
6.680
6.760
394,292
-0.32(-4.52%)
May 16, 2024
7.230
7.230
7.045
7.080
333,558
-0.16(-2.21%)
May 15, 2024
7.800
7.810
7.180
7.240
366,702
-0.44(-5.73%)
May 14, 2024
7.830
8.280
7.640
7.680
343,097
-0.10(-1.29%)
May 13, 2024
7.720
7.920
7.699
7.780
171,561
+0.18(+2.37%)
May 10, 2024
7.820
7.940
7.480
7.600
234,376
-0.22(-2.81%)
May 09, 2024
7.790
7.980
7.699
7.820
197,856
+0.04(+0.51%)
May 08, 2024
7.560
7.790
7.500
7.780
159,989
+0.12(+1.57%)
May 07, 2024
7.680
7.790
7.570
7.660
181,411
-0.02(-0.26%)
May 06, 2024
7.370
7.750
7.367
7.680
158,211
+0.36(+4.92%)
May 03, 2024
7.730
7.860
7.270
7.320
138,476
-0.20(-2.66%)
May 02, 2024
7.650
7.710
7.381
7.520
169,800
-0.02(-0.27%)
May 01, 2024
7.550
7.880
7.450
7.540
298,201
-0.01(-0.13%)
Apr 30, 2024
7.510
7.650
7.270
7.550
481,252
-0.05(-0.66%)
Apr 29, 2024
7.010
7.630
7.010
7.600
656,864
+0.59(+8.42%)
Apr 26, 2024
6.940
7.200
6.850
7.010
317,654
+0.11(+1.59%)
Apr 25, 2024
6.540
7.106
6.480
6.900
630,279
+0.40(+6.15%)
Apr 24, 2024
6.590
6.670
6.440
6.500
235,512
-0.10(-1.52%)
Apr 23, 2024
6.620
6.790
6.530
6.600
324,805
-0.04(-0.60%)
Apr 22, 2024
6.430
6.670
6.365
6.640
333,206
+0.24(+3.75%)
Apr 19, 2024
5.940
6.430
5.940
6.400
270,715
+0.40(+6.67%)
Apr 18, 2024
5.950
6.110
5.860
6.000
240,164
+0.05(+0.84%)
Apr 17, 2024
6.030
6.110
5.900
5.950
277,341
-0.03(-0.50%)
Apr 16, 2024
5.740
6.020
5.560
5.980
267,281
+0.21(+3.64%)
Apr 15, 2024
5.970
6.165
5.670
5.770
596,217
-0.23(-3.83%)
Apr 12, 2024
6.350
6.350
5.810
6.000
1,067,777
-0.45(-6.98%)
Apr 11, 2024
6.390
6.560
6.280
6.450
377,503
+0.15(+2.38%)
Apr 10, 2024
6.290
6.390
6.180
6.300
352,727
-0.22(-3.37%)
Apr 09, 2024
6.830
6.860
6.460
6.520
303,788
-0.32(-4.68%)
Apr 08, 2024
6.390
6.860
6.350
6.840
346,496
+0.50(+7.89%)
Apr 05, 2024
6.560
6.670
6.160
6.340
1,099,861
-0.24(-3.65%)
Apr 04, 2024
7.140
7.290
6.513
6.580
507,253
-0.47(-6.67%)
Apr 03, 2024
7.200
7.320
7.030
7.050
292,630
-0.14(-1.95%)
Apr 02, 2024
7.230
7.230
6.960
7.190
447,508
-0.22(-2.97%)
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
.