Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.760 -0.320 (-4.52%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.670 7.750 7.316 7.410 327,969 -0.25(-3.26%)
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%)
Jan 02, 2024 12.25 12.29 11.64 11.83 159,238 -0.64(-5.13%)
Dec 29, 2023 12.65 12.72 12.47 12.47 105,815 -0.16(-1.27%)
Dec 28, 2023 12.22 12.78 12.06 12.63 123,437 +0.28(+2.27%)
Dec 27, 2023 12.54 12.80 12.22 12.35 215,838 -0.19(-1.52%)
Dec 26, 2023 12.16 12.56 12.13 12.54 79,669 +0.37(+3.04%)
Dec 22, 2023 12.12 12.34 12.00 12.17 92,406 +0.07(+0.58%)
Dec 21, 2023 11.83 12.12 11.73 12.10 71,426 +0.54(+4.67%)
Dec 20, 2023 11.88 12.28 11.53 11.56 137,300 -0.25(-2.12%)
Dec 19, 2023 11.66 11.90 11.66 11.81 91,852 +0.32(+2.79%)
Dec 18, 2023 11.47 11.73 11.34 11.49 95,746 +0.08(+0.70%)
Dec 15, 2023 11.71 11.84 11.38 11.41 255,412 -0.20(-1.72%)
Dec 14, 2023 11.75 12.00 11.32 11.61 236,729 +0.14(+1.22%)
Dec 13, 2023 10.85 11.52 10.69 11.47 243,297 +0.62(+5.71%)
Dec 12, 2023 10.98 11.15 10.83 10.85 90,005 -0.11(-1.00%)
Dec 11, 2023 10.79 11.00 10.74 10.96 166,640 +0.19(+1.76%)
Dec 08, 2023 10.20 10.83 10.20 10.77 147,081 +0.59(+5.80%)
Dec 07, 2023 10.08 10.24 9.900 10.18 107,918 +0.19(+1.85%)
Dec 06, 2023 9.880 10.27 9.880 9.995 111,532 +0.26(+2.72%)
Dec 05, 2023 9.870 10.12 9.630 9.730 102,490 -0.16(-1.62%)
Dec 04, 2023 9.380 10.05 9.370 9.890 203,401 +0.57(+6.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.