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 )

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 (%)
Nov 30, 2022 8.100 8.396 7.910 8.290 280,715 +0.21(+2.60%)
Nov 29, 2022 7.960 8.080 7.835 8.080 126,561 +0.13(+1.64%)
Nov 28, 2022 8.070 8.150 7.905 7.950 163,808 -0.21(-2.57%)
Nov 25, 2022 8.200 8.285 8.090 8.160 63,288 -0.14(-1.69%)
Nov 23, 2022 8.380 8.410 8.180 8.300 91,328 -0.04(-0.48%)
Nov 22, 2022 8.430 8.440 8.080 8.340 156,152 -0.09(-1.07%)
Nov 21, 2022 8.600 9.450 8.430 8.430 281,747 -0.10(-1.17%)
Nov 18, 2022 8.170 8.680 8.170 8.530 284,431 +0.37(+4.53%)
Nov 17, 2022 7.580 8.190 7.555 8.160 286,931 +0.29(+3.68%)
Nov 16, 2022 7.540 8.080 7.520 7.870 247,986 +0.22(+2.88%)
Nov 15, 2022 7.970 8.250 7.560 7.650 380,670 +0.07(+0.92%)
Nov 14, 2022 7.730 7.870 7.580 7.580 240,142 -0.20(-2.57%)
Nov 11, 2022 7.750 8.080 7.670 7.780 390,390 +0.23(+3.05%)
Nov 10, 2022 7.430 7.940 7.384 7.550 570,109 +0.67(+9.74%)
Nov 09, 2022 6.980 7.030 6.800 6.880 213,442 -0.22(-3.10%)
Nov 08, 2022 6.970 7.150 6.750 7.100 219,128 +0.15(+2.16%)
Nov 07, 2022 6.870 7.215 6.730 6.950 220,613 +0.11(+1.61%)
Nov 04, 2022 6.760 6.900 6.660 6.840 254,063 +0.13(+1.94%)
Nov 03, 2022 7.900 7.900 6.540 6.710 590,936 -1.00(-12.97%)
Nov 02, 2022 7.950 8.010 7.660 7.710 195,755 -0.19(-2.41%)
Nov 01, 2022 8.440 8.650 7.880 7.900 140,250 -0.32(-3.89%)
Oct 31, 2022 8.160 8.390 8.080 8.220 167,909 +0.02(+0.24%)
Oct 28, 2022 8.200 8.440 8.130 8.200 188,898 +0.03(+0.37%)
Oct 27, 2022 8.320 8.470 8.170 8.170 108,888 -0.04(-0.49%)
Oct 26, 2022 8.320 8.650 8.190 8.210 153,675 -0.06(-0.73%)
Oct 25, 2022 8.070 8.350 7.950 8.270 323,573 +0.21(+2.61%)
Oct 24, 2022 8.090 8.170 7.950 8.060 91,463 +0.00(+0.00%)
Oct 21, 2022 8.060 8.360 7.960 8.060 297,108 -0.05(-0.62%)
Oct 20, 2022 7.920 8.200 7.910 8.110 132,285 +0.14(+1.76%)
Oct 19, 2022 7.960 8.180 7.800 7.970 104,126 -0.02(-0.25%)
Oct 18, 2022 7.770 8.038 7.770 7.990 196,349 +0.43(+5.69%)
Oct 17, 2022 7.720 7.900 7.550 7.560 116,013 +0.07(+0.93%)
Oct 14, 2022 7.730 7.770 7.370 7.490 211,227 -0.13(-1.71%)
Oct 13, 2022 7.440 7.735 7.290 7.620 246,222 -0.16(-2.06%)
Oct 12, 2022 7.750 8.130 7.660 7.780 369,696 +0.26(+3.46%)
Oct 11, 2022 7.370 7.630 7.250 7.520 390,865 +0.18(+2.45%)
Oct 10, 2022 7.450 7.575 7.220 7.340 260,054 -0.13(-1.74%)
Oct 07, 2022 7.310 7.500 7.076 7.470 146,068 +0.03(+0.40%)
Oct 06, 2022 7.390 7.720 7.319 7.440 229,857 +0.03(+0.40%)
Oct 05, 2022 7.150 7.490 7.150 7.410 252,933 +0.13(+1.79%)
Oct 04, 2022 6.870 7.300 6.831 7.280 263,005 +0.63(+9.47%)
Oct 03, 2022 6.850 6.860 6.320 6.650 296,264 -0.08(-1.19%)
Sep 30, 2022 6.700 6.800 6.480 6.730 287,634 +0.01(+0.15%)
Sep 29, 2022 6.550 6.790 6.360 6.720 415,492 +0.04(+0.60%)
Sep 28, 2022 6.260 6.850 6.260 6.680 389,056 +0.47(+7.57%)
Sep 27, 2022 6.340 6.528 5.950 6.210 410,464 -0.01(-0.16%)
Sep 26, 2022 6.430 6.650 6.140 6.220 215,686 -0.24(-3.72%)
Sep 23, 2022 6.690 6.750 6.350 6.460 317,833 -0.27(-4.01%)
Sep 22, 2022 7.130 7.130 6.570 6.730 479,099 -0.30(-4.27%)
Sep 21, 2022 7.310 7.360 7.000 7.030 257,503 -0.25(-3.43%)
Sep 20, 2022 7.350 7.400 7.085 7.280 219,312 -0.16(-2.15%)
Sep 19, 2022 7.500 7.750 7.395 7.440 134,041 -0.20(-2.62%)
Sep 16, 2022 7.550 7.660 7.400 7.640 172,121 -0.09(-1.16%)
Sep 15, 2022 7.580 8.050 7.580 7.730 208,954 +0.09(+1.18%)
Sep 14, 2022 7.760 7.770 7.510 7.640 208,982 +0.04(+0.53%)
Sep 13, 2022 7.980 8.070 7.540 7.600 210,231 -0.67(-8.10%)
Sep 12, 2022 8.080 8.335 8.060 8.270 152,629 +0.29(+3.63%)
Sep 09, 2022 7.710 8.300 7.710 7.980 193,968 +0.04(+0.50%)
Sep 08, 2022 7.980 8.035 7.720 7.940 141,386 -0.06(-0.75%)
Sep 07, 2022 7.480 8.105 7.402 8.000 186,036 +0.47(+6.24%)
Sep 06, 2022 7.820 7.830 7.430 7.530 269,539 -0.26(-3.34%)
Sep 02, 2022 7.750 7.870 7.506 7.790 144,033 +0.21(+2.77%)
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.