Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.340 -0.390 (-8.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.080 4.537 3.920 4.340 2,284,588 -0.39(-8.25%)
Aug 22, 2024 5.080 5.080 4.650 4.730 1,616,240 -0.32(-6.34%)
Aug 21, 2024 4.880 5.095 4.840 5.050 576,034 +0.19(+3.91%)
Aug 20, 2024 5.000 5.000 4.800 4.860 365,603 -0.14(-2.80%)
Aug 19, 2024 4.850 5.000 4.790 5.000 642,089 +0.16(+3.31%)
Aug 16, 2024 4.900 5.030 4.770 4.840 262,639 -0.09(-1.83%)
Aug 15, 2024 4.730 5.120 4.730 4.930 421,167 +0.23(+4.89%)
Aug 14, 2024 4.740 4.850 4.550 4.700 613,887 -0.04(-0.84%)
Aug 13, 2024 4.780 4.914 4.680 4.740 289,965 +0.02(+0.42%)
Aug 12, 2024 4.910 4.919 4.500 4.720 587,398 -0.23(-4.65%)
Aug 09, 2024 5.440 5.440 4.880 4.950 678,497 -0.48(-8.84%)
Aug 08, 2024 5.600 5.730 5.370 5.430 327,844 -0.14(-2.51%)
Aug 07, 2024 5.860 5.899 5.570 5.570 253,454 -0.26(-4.46%)
Aug 06, 2024 5.430 5.895 5.310 5.830 453,203 +0.40(+7.37%)
Aug 05, 2024 5.310 5.480 5.190 5.430 423,879 -0.25(-4.40%)
Aug 02, 2024 5.450 5.700 5.290 5.680 568,528 +0.08(+1.43%)
Aug 01, 2024 5.650 5.702 5.370 5.600 645,178 -0.01(-0.18%)
Jul 31, 2024 5.890 5.916 5.590 5.610 522,122 -0.22(-3.77%)
Jul 30, 2024 5.840 6.020 5.762 5.830 225,001 +0.03(+0.52%)
Jul 29, 2024 5.770 5.825 5.670 5.800 228,370 +0.04(+0.61%)
Jul 26, 2024 5.880 5.990 5.710 5.765 360,776 +0.01(+0.26%)
Jul 25, 2024 5.660 5.850 5.600 5.750 419,727 +0.09(+1.59%)
Jul 24, 2024 5.990 6.060 5.460 5.660 959,522 -0.42(-6.91%)
Jul 23, 2024 6.000 6.420 5.950 6.080 498,081 +0.07(+1.16%)
Jul 22, 2024 6.000 6.060 5.650 6.010 506,059 +0.01(+0.17%)
Jul 19, 2024 5.900 6.020 5.840 6.000 314,212 +0.08(+1.35%)
Jul 18, 2024 6.140 6.200 5.900 5.920 420,942 -0.25(-4.05%)
Jul 17, 2024 6.210 6.330 6.100 6.170 274,075 -0.19(-2.99%)
Jul 16, 2024 6.020 6.360 5.960 6.360 544,388 +0.44(+7.43%)
Jul 15, 2024 6.210 6.260 5.870 5.920 443,377 -0.25(-3.97%)
Jul 12, 2024 6.090 6.180 5.960 6.165 384,813 +0.12(+1.90%)
Jul 11, 2024 6.070 6.210 5.950 6.050 507,043 +0.14(+2.37%)
Jul 10, 2024 6.170 6.205 5.810 5.910 765,098 -0.19(-3.11%)
Jul 09, 2024 6.510 6.670 6.040 6.100 675,889 -0.44(-6.73%)
Jul 08, 2024 6.610 6.840 6.520 6.540 251,739 -0.06(-0.91%)
Jul 05, 2024 6.590 6.650 6.500 6.600 213,387 +0.03(+0.46%)
Jul 03, 2024 6.710 6.750 6.450 6.570 220,806 -0.05(-0.76%)
Jul 02, 2024 6.900 6.900 6.450 6.620 532,879 -0.26(-3.78%)
Jul 01, 2024 7.550 7.660 6.820 6.880 786,874 -0.69(-9.11%)
Jun 28, 2024 7.880 7.954 7.350 7.570 2,493,305 -0.22(-2.82%)
Jun 27, 2024 7.840 8.180 7.640 7.790 476,014 +0.01(+0.13%)
Jun 26, 2024 7.840 8.160 7.780 7.780 414,116 -0.11(-1.39%)
Jun 25, 2024 7.640 7.930 7.430 7.890 380,434 +0.23(+3.00%)
Jun 24, 2024 7.470 7.810 7.470 7.660 316,448 +0.17(+2.27%)
Jun 21, 2024 7.620 7.760 7.250 7.490 618,325 -0.11(-1.45%)
Jun 20, 2024 7.550 7.850 7.470 7.600 370,176 +0.05(+0.66%)
Jun 18, 2024 7.690 7.890 7.470 7.550 254,645 -0.22(-2.83%)
Jun 17, 2024 7.680 7.780 7.200 7.770 349,329 +0.01(+0.13%)
Jun 14, 2024 7.830 7.910 7.560 7.760 199,768 -0.20(-2.51%)
Jun 13, 2024 8.140 8.180 7.900 7.960 187,744 -0.22(-2.69%)
Jun 12, 2024 8.330 8.480 8.040 8.180 197,084 +0.13(+1.68%)
Jun 11, 2024 8.050 8.145 7.940 8.045 159,476 -0.15(-1.89%)
Jun 10, 2024 8.520 8.520 8.090 8.200 300,404 -0.24(-2.84%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.