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 (%)
Apr 28, 2023 12.83 13.36 12.72 13.07 224,667 +0.27(+2.11%)
Apr 27, 2023 12.86 13.01 12.44 12.80 374,851 +0.09(+0.71%)
Apr 26, 2023 12.90 13.15 12.69 12.71 266,883 -0.10(-0.78%)
Apr 25, 2023 13.10 13.39 12.64 12.81 317,184 -0.38(-2.88%)
Apr 24, 2023 14.06 14.10 13.14 13.19 252,512 -0.86(-6.12%)
Apr 21, 2023 13.93 14.40 13.93 14.05 196,829 +0.09(+0.64%)
Apr 20, 2023 13.82 14.44 13.66 13.96 155,779 +0.02(+0.14%)
Apr 19, 2023 13.87 14.27 13.69 13.94 331,833 -0.12(-0.85%)
Apr 18, 2023 14.76 14.76 13.96 14.06 460,508 -0.56(-3.83%)
Apr 17, 2023 15.24 15.41 14.53 14.62 312,081 -0.62(-4.07%)
Apr 14, 2023 14.81 15.43 14.81 15.24 249,680 +0.40(+2.70%)
Apr 13, 2023 14.97 15.34 14.83 14.84 206,300 -0.07(-0.47%)
Apr 12, 2023 15.82 15.89 14.88 14.91 265,754 -0.72(-4.61%)
Apr 11, 2023 15.01 15.87 14.99 15.63 333,441 +0.69(+4.62%)
Apr 10, 2023 14.33 15.13 14.14 14.94 270,658 +0.53(+3.68%)
Apr 06, 2023 14.29 14.53 14.19 14.41 147,250 +0.09(+0.63%)
Apr 05, 2023 14.41 14.61 14.23 14.32 207,820 -0.20(-1.34%)
Apr 04, 2023 14.76 14.78 13.97 14.52 285,708 -0.24(-1.66%)
Apr 03, 2023 14.41 14.91 14.20 14.76 427,564 +0.44(+3.07%)
Mar 31, 2023 14.30 14.69 14.12 14.32 303,403 +0.09(+0.63%)
Mar 30, 2023 14.13 14.34 13.81 14.23 204,519 +0.23(+1.64%)
Mar 29, 2023 13.74 14.11 13.70 14.00 297,504 +0.42(+3.09%)
Mar 28, 2023 14.05 14.10 13.30 13.58 319,946 -0.44(-3.14%)
Mar 27, 2023 14.28 14.67 14.00 14.02 545,519 -0.10(-0.71%)
Mar 24, 2023 13.62 14.13 13.32 14.12 541,779 +0.35(+2.54%)
Mar 23, 2023 13.50 13.87 13.36 13.77 442,831 +0.19(+1.40%)
Mar 22, 2023 13.67 13.92 13.31 13.58 651,512 +0.43(+3.27%)
Mar 21, 2023 12.69 13.20 12.61 13.15 495,327 +0.66(+5.28%)
Mar 20, 2023 12.17 12.57 11.85 12.49 511,621 +0.32(+2.63%)
Mar 17, 2023 11.84 12.20 11.69 12.17 1,116,627 +0.15(+1.25%)
Mar 16, 2023 11.27 12.14 11.16 12.02 472,002 +0.57(+4.98%)
Mar 15, 2023 10.95 11.55 10.80 11.45 612,659 +0.46(+4.19%)
Mar 14, 2023 11.28 11.35 10.85 10.99 486,721 +0.08(+0.73%)
Mar 13, 2023 10.94 11.06 10.45 10.91 508,911 -0.40(-3.54%)
Mar 10, 2023 11.58 12.12 11.22 11.31 441,701 -0.36(-3.08%)
Mar 09, 2023 12.25 12.25 11.65 11.67 504,693 -0.67(-5.43%)
Mar 08, 2023 12.00 12.71 11.75 12.34 901,382 +0.64(+5.47%)
Mar 07, 2023 11.47 11.88 11.47 11.70 341,206 +0.20(+1.74%)
Mar 06, 2023 11.50 11.85 11.31 11.50 535,152 +0.00(+0.00%)
Mar 03, 2023 11.27 11.70 11.04 11.50 471,513 +0.31(+2.77%)
Mar 02, 2023 10.76 11.26 10.65 11.19 776,936 +0.37(+3.42%)
Mar 01, 2023 9.740 11.49 9.240 10.82 3,228,668 +2.31(+27.14%)
Feb 28, 2023 8.480 8.720 8.415 8.510 130,992 +0.03(+0.35%)
Feb 27, 2023 8.700 8.810 8.470 8.480 110,476 -0.13(-1.51%)
Feb 24, 2023 9.140 9.340 8.595 8.610 167,411 -0.74(-7.91%)
Feb 23, 2023 9.500 9.660 9.310 9.350 132,757 -0.04(-0.43%)
Feb 22, 2023 9.450 9.500 9.135 9.390 178,477 -0.01(-0.11%)
Feb 21, 2023 9.470 9.660 9.250 9.400 134,692 -0.18(-1.88%)
Feb 17, 2023 10.10 10.16 9.300 9.580 308,447 -0.61(-5.99%)
Feb 16, 2023 10.17 10.42 10.10 10.19 237,015 -0.16(-1.55%)
Feb 15, 2023 10.33 10.46 10.10 10.35 131,027 -0.03(-0.29%)
Feb 14, 2023 9.820 10.44 9.724 10.38 310,874 +0.47(+4.74%)
Feb 13, 2023 9.620 10.03 9.561 9.910 277,763 +0.31(+3.23%)
Feb 10, 2023 9.480 9.680 9.280 9.600 224,001 +0.02(+0.21%)
Feb 09, 2023 9.870 9.870 9.470 9.580 206,881 -0.19(-1.94%)
Feb 08, 2023 9.850 10.01 9.680 9.770 121,644 -0.20(-2.01%)
Feb 07, 2023 9.860 9.980 9.470 9.970 270,141 +0.06(+0.61%)
Feb 06, 2023 9.700 10.03 9.700 9.910 173,944 +0.14(+1.43%)
Feb 03, 2023 8.880 10.07 8.880 9.770 534,065 +0.75(+8.31%)
Feb 02, 2023 9.180 9.270 8.821 9.020 332,981 +0.10(+1.12%)
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.