Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.400 +0.400 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.940 6.430 5.940 6.400 270,715 +0.40(+6.67%)
Apr 18, 2024 5.950 6.110 5.860 6.000 240,164 +0.05(+0.84%)
Apr 17, 2024 6.030 6.110 5.900 5.950 277,341 -0.03(-0.50%)
Apr 16, 2024 5.740 6.020 5.560 5.980 267,281 +0.21(+3.64%)
Apr 15, 2024 5.970 6.165 5.670 5.770 596,217 -0.23(-3.83%)
Apr 12, 2024 6.350 6.350 5.810 6.000 1,067,777 -0.45(-6.98%)
Apr 11, 2024 6.390 6.560 6.280 6.450 377,503 +0.15(+2.38%)
Apr 10, 2024 6.290 6.390 6.180 6.300 352,727 -0.22(-3.37%)
Apr 09, 2024 6.830 6.860 6.460 6.520 303,788 -0.32(-4.68%)
Apr 08, 2024 6.390 6.860 6.350 6.840 346,496 +0.50(+7.89%)
Apr 05, 2024 6.560 6.670 6.160 6.340 1,099,861 -0.24(-3.65%)
Apr 04, 2024 7.140 7.290 6.513 6.580 507,253 -0.47(-6.67%)
Apr 03, 2024 7.200 7.320 7.030 7.050 292,630 -0.14(-1.95%)
Apr 02, 2024 7.230 7.230 6.960 7.190 447,508 -0.22(-2.97%)
Apr 01, 2024 7.670 7.750 7.316 7.410 327,969 -0.25(-3.26%)
Mar 28, 2024 7.570 7.780 7.480 7.660 409,506 +0.11(+1.46%)
Mar 27, 2024 7.080 7.660 7.040 7.550 704,283 +0.49(+6.94%)
Mar 26, 2024 6.740 7.310 6.710 7.060 1,004,418 +0.45(+6.81%)
Mar 25, 2024 6.460 6.640 6.450 6.610 318,304 +0.15(+2.32%)
Mar 22, 2024 6.710 6.850 6.420 6.460 527,014 -0.17(-2.56%)
Mar 21, 2024 6.790 6.920 6.530 6.630 390,099 -0.06(-0.90%)
Mar 20, 2024 6.280 6.735 6.280 6.690 279,945 +0.37(+5.85%)
Mar 19, 2024 6.200 6.367 6.115 6.320 365,532 +0.09(+1.44%)
Mar 18, 2024 6.520 6.520 6.180 6.230 501,691 -0.21(-3.26%)
Mar 15, 2024 6.370 6.540 6.300 6.440 539,827 +0.04(+0.63%)
Mar 14, 2024 6.830 6.830 6.370 6.400 532,261 -0.39(-5.74%)
Mar 13, 2024 6.690 6.800 6.600 6.790 327,804 +0.05(+0.74%)
Mar 12, 2024 7.080 7.080 6.730 6.740 582,442 -0.35(-4.94%)
Mar 11, 2024 7.200 7.200 6.980 7.090 506,841 -0.09(-1.25%)
Mar 08, 2024 7.150 7.340 7.105 7.180 355,893 +0.06(+0.84%)
Mar 07, 2024 7.380 7.420 7.100 7.120 326,538 -0.21(-2.86%)
Mar 06, 2024 7.400 7.580 7.210 7.330 357,609 +0.01(+0.14%)
Mar 05, 2024 7.360 7.620 7.140 7.320 425,035 -0.08(-1.08%)
Mar 04, 2024 7.660 7.960 7.360 7.400 529,375 -0.18(-2.37%)
Mar 01, 2024 7.540 7.830 7.160 7.580 569,764 +0.10(+1.34%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.