Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ:RRGB)

3.280 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	3.210	3.310	3.195	3.280	136,152	+0.09(+2.82%)
May 15, 2025	3.020	3.233	3.010	3.190	119,828	+0.14(+4.59%)
May 14, 2025	3.050	3.120	2.930	3.050	236,860	+0.04(+1.33%)
May 13, 2025	3.070	3.100	2.990	3.010	144,841	-0.06(-1.95%)
May 12, 2025	2.900	3.080	2.870	3.070	333,842	+0.29(+10.43%)
May 09, 2025	2.790	2.880	2.700	2.780	136,946	-0.02(-0.71%)
May 08, 2025	2.760	2.870	2.700	2.800	104,620	+0.08(+2.94%)
May 07, 2025	2.660	2.770	2.645	2.720	180,201	+0.09(+3.42%)
May 06, 2025	2.740	2.770	2.550	2.630	303,551	-0.13(-4.71%)
May 05, 2025	2.880	2.900	2.760	2.760	119,543	-0.15(-5.15%)
May 02, 2025	2.920	2.990	2.870	2.910	204,601	+0.02(+0.69%)
May 01, 2025	2.910	3.021	2.840	2.890	211,081	-0.03(-1.03%)
Apr 30, 2025	2.760	2.930	2.700	2.920	369,788	+0.14(+5.04%)
Apr 29, 2025	2.800	2.890	2.680	2.780	225,975	-0.03(-1.07%)
Apr 28, 2025	2.730	2.815	2.657	2.810	240,308	+0.07(+2.55%)
Apr 25, 2025	2.590	2.775	2.500	2.740	515,587	+0.18(+7.03%)
Apr 24, 2025	2.860	2.880	2.545	2.560	588,549	-0.12(-4.48%)
Apr 23, 2025	2.820	2.850	2.640	2.680	583,207	-0.04(-1.47%)
Apr 22, 2025	2.650	2.750	2.595	2.720	349,009	+0.10(+3.82%)
Apr 21, 2025	2.700	2.720	2.510	2.620	406,394	-0.10(-3.68%)
Apr 17, 2025	2.710	2.760	2.640	2.720	307,212	+0.05(+1.87%)
Apr 16, 2025	2.710	2.800	2.604	2.670	322,900	-0.04(-1.48%)
Apr 15, 2025	2.860	2.980	2.670	2.710	362,147	-0.18(-6.23%)
Apr 14, 2025	3.100	3.150	2.860	2.890	274,663	-0.17(-5.56%)
Apr 11, 2025	3.080	3.080	2.930	3.060	167,784	+0.00(+0.00%)
Apr 10, 2025	3.030	3.080	2.860	3.060	239,118	+0.12(+4.08%)
Apr 09, 2025	3.000	3.050	2.620	2.940	724,736	-0.10(-3.29%)
Apr 08, 2025	3.400	3.400	3.000	3.040	304,596	-0.22(-6.75%)
Apr 07, 2025	3.200	3.340	3.050	3.260	155,183	-0.01(-0.15%)
Apr 04, 2025	3.270	3.370	3.130	3.265	178,543	-0.08(-2.54%)
Apr 03, 2025	3.470	3.489	3.220	3.350	314,279	-0.18(-5.10%)
Apr 02, 2025	3.470	3.540	3.430	3.530	112,252	+0.00(+0.00%)
Apr 01, 2025	3.560	3.720	3.420	3.530	247,270	-0.03(-0.84%)
Mar 31, 2025	3.630	3.645	3.490	3.560	210,955	-0.09(-2.47%)
Mar 28, 2025	3.840	3.850	3.580	3.650	273,583	-0.23(-5.93%)
Mar 27, 2025	3.990	4.000	3.820	3.880	195,272	-0.09(-2.27%)
Mar 26, 2025	4.110	4.140	3.840	3.970	349,087	-0.15(-3.52%)
Mar 25, 2025	4.210	4.260	4.110	4.115	157,216	-0.12(-2.72%)
Mar 24, 2025	4.150	4.240	4.100	4.230	228,636	+0.11(+2.67%)
Mar 21, 2025	4.240	4.240	4.030	4.120	354,495	-0.21(-4.85%)
Mar 20, 2025	4.240	4.390	4.240	4.330	134,922	+0.06(+1.41%)
Mar 19, 2025	4.260	4.349	4.220	4.270	165,410	+0.01(+0.23%)
Mar 18, 2025	4.410	4.465	4.200	4.260	296,037	-0.19(-4.27%)
Mar 17, 2025	4.490	4.530	4.340	4.450	235,198	-0.07(-1.55%)
Mar 14, 2025	4.490	4.520	4.400	4.520	267,736	+0.03(+0.67%)
Mar 13, 2025	4.550	4.550	4.310	4.490	326,887	-0.08(-1.75%)
Mar 12, 2025	4.560	4.670	4.519	4.570	113,526	+0.05(+1.11%)
Mar 11, 2025	4.570	4.600	4.430	4.520	204,143	-0.05(-1.09%)
Mar 10, 2025	4.500	4.590	4.412	4.570	282,412	+0.05(+1.11%)
Mar 07, 2025	4.610	4.700	4.440	4.520	346,598	-0.10(-2.16%)
Mar 06, 2025	4.790	4.810	4.590	4.620	302,600	-0.21(-4.35%)
Mar 05, 2025	4.860	4.930	4.612	4.830	286,068	-0.01(-0.21%)
Mar 04, 2025	4.810	4.970	4.600	4.840	467,503	-0.03(-0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ:RRGB)

Historical Prices