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 )

8.100 +0.370 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 45.53 45.63 45.09 45.33 198,914 +0.04(+0.09%)
Feb 25, 2005 44.30 45.52 44.23 45.29 215,099 +0.86(+1.94%)
Feb 24, 2005 44.67 44.67 43.72 44.43 174,609 -0.02(-0.04%)
Feb 23, 2005 44.67 45.05 44.45 44.45 86,449 +0.12(+0.27%)
Feb 22, 2005 44.70 45.74 44.32 44.33 234,385 -0.44(-0.98%)
Feb 18, 2005 45.22 45.85 44.56 44.77 175,056 -0.41(-0.91%)
Feb 17, 2005 45.66 46.27 44.59 45.18 246,642 -0.63(-1.38%)
Feb 16, 2005 46.48 46.48 45.35 45.81 262,695 -0.53(-1.14%)
Feb 15, 2005 47.02 47.82 45.97 46.34 599,693 -1.99(-4.12%)
Feb 14, 2005 49.03 49.03 47.85 48.33 279,252 -0.70(-1.43%)
Feb 11, 2005 47.95 49.19 47.01 49.03 347,994 +2.49(+5.35%)
Feb 10, 2005 46.10 47.06 46.10 46.54 170,501 +0.51(+1.11%)
Feb 09, 2005 46.71 47.10 46.00 46.03 199,991 -0.60(-1.29%)
Feb 08, 2005 47.55 47.76 46.30 46.63 147,558 -1.07(-2.24%)
Feb 07, 2005 46.98 47.94 46.96 47.70 181,688 +0.80(+1.71%)
Feb 04, 2005 46.23 46.92 46.10 46.90 53,952 +0.82(+1.78%)
Feb 03, 2005 46.50 46.50 45.71 46.08 155,587 -0.56(-1.20%)
Feb 02, 2005 46.14 46.75 45.79 46.64 152,707 +0.74(+1.61%)
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.