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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.950 +0.190 (+2.81%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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 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%)
Feb 01, 2023 8.970 9.200 8.620 8.920 311,250 -0.02(-0.22%)
Jan 31, 2023 8.780 9.000 8.690 8.940 197,883 +0.23(+2.64%)
Jan 30, 2023 8.800 9.030 8.675 8.710 125,027 -0.26(-2.90%)
Jan 27, 2023 8.730 9.180 8.640 8.970 238,087 +0.24(+2.75%)
Jan 26, 2023 8.770 8.928 8.540 8.730 98,597 +0.09(+1.04%)
Jan 25, 2023 8.350 8.660 8.285 8.640 131,572 +0.13(+1.53%)
Jan 24, 2023 8.730 8.830 8.480 8.510 176,375 -0.34(-3.84%)
Jan 23, 2023 8.550 9.570 8.540 8.850 688,983 +0.29(+3.39%)
Jan 20, 2023 8.130 8.630 8.070 8.560 352,890 +0.55(+6.93%)
Jan 19, 2023 8.040 8.260 7.870 8.005 206,437 -0.17(-2.14%)
Jan 18, 2023 8.880 8.951 8.180 8.180 305,333 -0.62(-7.05%)
Jan 17, 2023 8.900 8.960 8.590 8.800 270,957 -0.07(-0.79%)
Jan 13, 2023 8.460 9.025 8.460 8.870 380,422 +0.28(+3.32%)
Jan 12, 2023 8.300 8.660 8.200 8.585 264,471 +0.34(+4.06%)
Jan 11, 2023 8.080 8.430 8.030 8.250 429,641 +0.23(+2.87%)
Jan 10, 2023 7.240 8.080 7.240 8.020 548,712 +0.73(+10.01%)
Jan 09, 2023 6.510 7.460 6.490 7.290 481,987 +0.93(+14.62%)
Jan 06, 2023 6.250 6.510 6.240 6.360 121,057 +0.19(+3.08%)
Jan 05, 2023 6.180 6.235 5.970 6.170 183,754 -0.10(-1.59%)
Jan 04, 2023 5.830 6.290 5.686 6.270 229,644 +0.46(+7.92%)
Jan 03, 2023 5.680 5.854 5.615 5.810 228,926 +0.23(+4.12%)
Dec 30, 2022 5.580 5.670 5.460 5.580 162,699 -0.02(-0.36%)
Dec 29, 2022 5.490 5.605 5.440 5.600 208,660 +0.21(+3.90%)
Dec 28, 2022 5.470 5.600 5.350 5.390 248,249 -0.11(-2.00%)
Dec 27, 2022 5.660 5.790 5.400 5.500 478,843 -0.20(-3.51%)
Dec 23, 2022 5.840 5.840 5.560 5.700 355,596 -0.17(-2.90%)
Dec 22, 2022 6.020 6.065 5.580 5.870 615,648 -0.23(-3.77%)
Dec 21, 2022 6.500 6.550 5.630 6.100 748,070 -0.53(-7.99%)
Dec 20, 2022 6.750 6.890 6.605 6.630 120,971 -0.17(-2.50%)
Dec 19, 2022 7.370 7.370 6.650 6.800 201,253 -0.62(-8.36%)
Dec 16, 2022 7.230 7.470 7.135 7.420 196,764 +0.15(+2.06%)
Dec 15, 2022 7.360 7.360 7.170 7.270 157,122 -0.23(-3.07%)
Dec 14, 2022 7.530 7.870 7.490 7.500 227,340 -0.02(-0.27%)
Dec 13, 2022 7.800 7.800 7.395 7.520 176,460 +0.07(+0.94%)
Dec 12, 2022 7.260 7.470 7.050 7.450 109,806 +0.16(+2.19%)
Dec 09, 2022 7.270 7.400 7.210 7.290 67,937 -0.03(-0.41%)
Dec 08, 2022 7.170 7.412 7.100 7.320 105,910 +0.14(+1.95%)
Dec 07, 2022 7.340 7.340 7.010 7.180 289,166 -0.08(-1.10%)
Dec 06, 2022 7.660 7.680 7.230 7.260 162,675 -0.43(-5.59%)
Dec 05, 2022 8.170 8.170 7.670 7.690 140,270 -0.55(-6.67%)
Dec 02, 2022 8.180 8.270 7.912 8.240 171,330 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.