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 )

7.650 +0.330 (+4.51%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 6, 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 (%)
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.
 
 
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.