Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
5.900
6.020
5.840
6.000
314,212
+0.08(+1.35%)
Jul 18, 2024
6.140
6.200
5.900
5.920
420,942
-0.25(-4.05%)
Jul 17, 2024
6.210
6.330
6.100
6.170
274,075
-0.19(-2.99%)
Jul 16, 2024
6.020
6.360
5.960
6.360
544,388
+0.44(+7.43%)
Jul 15, 2024
6.210
6.260
5.870
5.920
443,377
-0.25(-3.97%)
Jul 12, 2024
6.090
6.180
5.960
6.165
384,813
+0.12(+1.90%)
Jul 11, 2024
6.070
6.210
5.950
6.050
507,043
+0.14(+2.37%)
Jul 10, 2024
6.170
6.205
5.810
5.910
765,098
-0.19(-3.11%)
Jul 09, 2024
6.510
6.670
6.040
6.100
675,889
-0.44(-6.73%)
Jul 08, 2024
6.610
6.840
6.520
6.540
251,739
-0.06(-0.91%)
Jul 05, 2024
6.590
6.650
6.500
6.600
213,387
+0.03(+0.46%)
Jul 03, 2024
6.710
6.750
6.450
6.570
220,806
-0.05(-0.76%)
Jul 02, 2024
6.900
6.900
6.450
6.620
532,879
-0.26(-3.78%)
Jul 01, 2024
7.550
7.660
6.820
6.880
786,874
-0.69(-9.11%)
Jun 28, 2024
7.880
7.954
7.400
7.570
2,493,305
-0.22(-2.82%)
Jun 27, 2024
7.840
8.180
7.640
7.790
476,014
+0.01(+0.13%)
Jun 26, 2024
7.840
8.160
7.780
7.780
414,116
-0.11(-1.39%)
Jun 25, 2024
7.640
7.930
7.430
7.890
380,434
+0.23(+3.00%)
Jun 24, 2024
7.470
7.810
7.470
7.660
316,448
+0.17(+2.27%)
Jun 21, 2024
7.620
7.760
7.250
7.490
618,325
-0.11(-1.45%)
Jun 20, 2024
7.550
7.850
7.470
7.600
370,176
+0.05(+0.66%)
Jun 18, 2024
7.690
7.890
7.470
7.550
254,645
-0.22(-2.83%)
Jun 17, 2024
7.680
7.780
7.200
7.770
349,329
+0.01(+0.13%)
Jun 14, 2024
7.830
7.910
7.560
7.760
199,768
-0.20(-2.51%)
Jun 13, 2024
8.140
8.180
7.900
7.960
187,744
-0.22(-2.69%)
Jun 12, 2024
8.330
8.480
8.040
8.180
197,084
+0.13(+1.68%)
Jun 11, 2024
8.050
8.145
7.940
8.045
159,476
-0.15(-1.89%)
Jun 10, 2024
8.520
8.520
8.090
8.200
300,404
-0.24(-2.84%)
Jun 07, 2024
8.660
8.830
8.400
8.440
274,199
-0.45(-5.06%)
Jun 06, 2024
8.750
9.200
8.700
8.890
403,531
+0.14(+1.60%)
Jun 05, 2024
8.310
8.765
8.200
8.750
566,685
+0.53(+6.45%)
Jun 04, 2024
8.230
8.370
8.150
8.220
253,773
-0.08(-0.96%)
Jun 03, 2024
8.110
8.500
8.110
8.300
476,757
+0.20(+2.47%)
May 31, 2024
7.870
8.400
7.840
8.100
1,018,781
+0.37(+4.79%)
May 30, 2024
8.000
8.600
7.340
7.730
2,172,125
+1.00(+14.86%)
May 29, 2024
6.690
6.800
6.470
6.730
841,349
-0.11(-1.61%)
May 28, 2024
6.830
6.950
6.780
6.840
263,760
+0.05(+0.74%)
May 24, 2024
6.810
6.970
6.750
6.790
111,063
+0.03(+0.44%)
May 23, 2024
6.860
6.860
6.610
6.760
160,828
-0.09(-1.31%)
May 22, 2024
7.030
7.250
6.770
6.850
169,491
-0.22(-3.11%)
May 21, 2024
6.990
7.120
6.930
7.070
124,903
+0.06(+0.86%)
May 20, 2024
6.770
7.085
6.710
7.010
198,667
+0.25(+3.70%)
May 17, 2024
7.060
7.060
6.680
6.760
394,292
-0.32(-4.52%)
May 16, 2024
7.230
7.230
7.045
7.080
333,558
-0.16(-2.21%)
May 15, 2024
7.800
7.810
7.180
7.240
366,702
-0.44(-5.73%)
May 14, 2024
7.830
8.280
7.640
7.680
343,097
-0.10(-1.29%)
May 13, 2024
7.720
7.920
7.699
7.780
171,561
+0.18(+2.37%)
May 10, 2024
7.820
7.940
7.480
7.600
234,376
-0.22(-2.81%)
May 09, 2024
7.790
7.980
7.699
7.820
197,856
+0.04(+0.51%)
May 08, 2024
7.560
7.790
7.500
7.780
159,989
+0.12(+1.57%)
May 07, 2024
7.680
7.790
7.570
7.660
181,411
-0.02(-0.26%)
May 06, 2024
7.370
7.750
7.367
7.680
158,211
+0.36(+4.92%)
May 03, 2024
7.730
7.860
7.270
7.320
138,476
-0.20(-2.66%)
May 02, 2024
7.650
7.710
7.381
7.520
169,800
-0.02(-0.27%)
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
.