Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

7.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Jan 02, 2024 12.25 12.29 11.64 11.83 159,238 -0.64(-5.13%)
Dec 29, 2023 12.65 12.72 12.47 12.47 105,815 -0.16(-1.27%)
Dec 28, 2023 12.22 12.78 12.06 12.63 123,437 +0.28(+2.27%)
Dec 27, 2023 12.54 12.80 12.22 12.35 215,838 -0.19(-1.52%)
Dec 26, 2023 12.16 12.56 12.13 12.54 79,669 +0.37(+3.04%)
Dec 22, 2023 12.12 12.34 12.00 12.17 92,406 +0.07(+0.58%)
Dec 21, 2023 11.83 12.12 11.73 12.10 71,426 +0.54(+4.67%)
Dec 20, 2023 11.88 12.28 11.53 11.56 137,300 -0.25(-2.12%)
Dec 19, 2023 11.66 11.90 11.66 11.81 91,852 +0.32(+2.79%)
Dec 18, 2023 11.47 11.73 11.34 11.49 95,746 +0.08(+0.70%)
Dec 15, 2023 11.71 11.84 11.38 11.41 255,412 -0.20(-1.72%)
Dec 14, 2023 11.75 12.00 11.32 11.61 236,729 +0.14(+1.22%)
Dec 13, 2023 10.85 11.52 10.69 11.47 243,297 +0.62(+5.71%)
Dec 12, 2023 10.98 11.15 10.83 10.85 90,005 -0.11(-1.00%)
Dec 11, 2023 10.79 11.00 10.74 10.96 166,640 +0.19(+1.76%)
Dec 08, 2023 10.20 10.83 10.20 10.77 147,081 +0.59(+5.80%)
Dec 07, 2023 10.08 10.24 9.900 10.18 107,918 +0.19(+1.85%)
Dec 06, 2023 9.880 10.27 9.880 9.995 111,532 +0.26(+2.72%)
Dec 05, 2023 9.870 10.12 9.630 9.730 102,490 -0.16(-1.62%)
Dec 04, 2023 9.380 10.05 9.370 9.890 203,401 +0.57(+6.12%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.