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 )

7.080 -0.160 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 8.880 9.005 8.640 8.740 219,035 -0.14(-1.58%)
Jul 28, 2022 8.330 8.930 8.330 8.880 220,639 +0.53(+6.35%)
Jul 27, 2022 8.240 8.420 8.140 8.350 169,511 +0.28(+3.47%)
Jul 26, 2022 8.540 8.590 8.011 8.070 241,354 -0.54(-6.27%)
Jul 25, 2022 8.450 8.640 8.150 8.610 167,416 +0.15(+1.77%)
Jul 22, 2022 8.950 8.960 8.400 8.460 218,306 -0.44(-4.94%)
Jul 21, 2022 9.060 9.060 8.690 8.900 320,029 -0.31(-3.37%)
Jul 20, 2022 8.920 9.270 8.920 9.210 230,542 +0.29(+3.25%)
Jul 19, 2022 8.610 9.210 8.490 8.920 373,727 +0.49(+5.81%)
Jul 18, 2022 8.250 8.587 8.205 8.430 291,413 +0.29(+3.56%)
Jul 15, 2022 8.400 8.600 8.060 8.140 632,132 +0.23(+2.91%)
Jul 14, 2022 7.670 8.030 7.638 7.910 256,523 +0.06(+0.76%)
Jul 13, 2022 7.580 7.855 7.410 7.850 256,448 +0.08(+1.03%)
Jul 12, 2022 7.640 7.910 7.560 7.770 259,433 +0.12(+1.57%)
Jul 11, 2022 8.150 8.150 7.530 7.650 446,977 -0.51(-6.25%)
Jul 08, 2022 8.300 8.470 8.060 8.160 243,535 -0.04(-0.49%)
Jul 07, 2022 8.280 8.430 8.110 8.200 357,613 -0.02(-0.24%)
Jul 06, 2022 8.620 8.750 8.210 8.220 293,447 -0.38(-4.42%)
Jul 05, 2022 7.950 8.641 7.757 8.600 343,304 +0.46(+5.65%)
Jul 01, 2022 8.020 8.210 7.890 8.140 284,141 +0.11(+1.37%)
Jun 30, 2022 7.750 8.071 7.563 8.030 354,203 +0.06(+0.75%)
Jun 29, 2022 8.330 8.330 7.690 7.970 330,626 -0.32(-3.86%)
Jun 28, 2022 8.400 8.815 8.220 8.290 395,687 +0.00(+0.00%)
Jun 27, 2022 8.690 8.940 8.095 8.290 739,051 -0.24(-2.81%)
Jun 24, 2022 8.350 8.965 8.338 8.530 2,103,449 +0.24(+2.90%)
Jun 23, 2022 8.000 8.360 7.900 8.290 542,864 +0.28(+3.50%)
Jun 22, 2022 7.450 8.040 7.420 8.010 553,640 +0.40(+5.26%)
Jun 21, 2022 8.640 8.650 7.590 7.610 846,081 -0.82(-9.73%)
Jun 17, 2022 7.730 8.430 7.730 8.430 3,706,371 +0.74(+9.62%)
Jun 16, 2022 7.780 7.780 7.370 7.690 892,820 -0.36(-4.47%)
Jun 15, 2022 7.550 8.250 7.540 8.050 829,265 +0.62(+8.34%)
Jun 14, 2022 7.300 7.650 7.110 7.430 782,704 +0.26(+3.63%)
Jun 13, 2022 7.850 7.850 7.000 7.170 1,119,982 -1.00(-12.24%)
Jun 10, 2022 8.670 8.730 8.020 8.170 802,471 -0.80(-8.92%)
Jun 09, 2022 9.350 9.380 8.930 8.970 675,430 -0.47(-4.98%)
Jun 08, 2022 9.610 9.760 9.370 9.440 395,531 -0.23(-2.38%)
Jun 07, 2022 9.000 9.700 8.865 9.670 683,967 +0.48(+5.22%)
Jun 06, 2022 9.240 9.630 8.622 9.190 1,189,273 -0.63(-6.42%)
Jun 03, 2022 9.870 10.07 9.720 9.820 390,832 -0.30(-2.96%)
Jun 02, 2022 9.750 10.19 9.708 10.12 373,433 +0.37(+3.79%)
Jun 01, 2022 9.890 10.24 9.440 9.750 656,183 -0.09(-0.91%)
May 31, 2022 10.61 10.67 9.797 9.840 927,486 -0.93(-8.64%)
May 27, 2022 10.25 11.03 10.05 10.77 2,840,632 +2.16(+25.09%)
May 26, 2022 8.170 9.190 8.130 8.610 1,207,241 +0.61(+7.62%)
May 25, 2022 7.220 8.160 7.140 8.000 939,834 +0.74(+10.19%)
May 24, 2022 7.580 7.600 6.910 7.260 721,965 -0.39(-5.10%)
May 23, 2022 8.000 8.000 7.360 7.650 482,197 -0.28(-3.53%)
May 20, 2022 8.340 8.390 7.690 7.930 429,608 -0.23(-2.82%)
May 19, 2022 8.290 8.540 7.920 8.160 466,323 -0.26(-3.09%)
May 18, 2022 9.030 9.060 8.290 8.420 313,219 -0.70(-7.68%)
May 17, 2022 9.060 9.255 8.850 9.120 338,849 +0.36(+4.11%)
May 16, 2022 9.010 9.300 8.670 8.760 334,610 -0.28(-3.10%)
May 13, 2022 8.990 9.460 8.950 9.040 592,696 +0.31(+3.55%)
May 12, 2022 8.700 9.090 8.275 8.730 850,099 -0.13(-1.47%)
May 11, 2022 9.590 9.730 8.800 8.860 522,994 -0.80(-8.28%)
May 10, 2022 9.760 9.865 9.270 9.660 417,409 +0.13(+1.36%)
May 09, 2022 10.51 10.51 9.520 9.530 560,300 -1.12(-10.52%)
May 06, 2022 10.99 11.15 10.52 10.65 424,948 -0.27(-2.47%)
May 05, 2022 11.81 11.81 10.84 10.92 445,988 -0.97(-8.16%)
May 04, 2022 12.52 12.52 11.37 11.89 680,093 -0.68(-5.41%)
May 03, 2022 12.96 13.00 12.22 12.57 425,277 -0.36(-2.78%)
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.