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

Markets:

Overview

News

Currencies

International

Treasuries

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

6.150 -0.300 (-4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2025	6.310	6.410	6.050	6.150	246,560	-0.30(-4.65%)
Aug 20, 2025	6.660	6.771	6.120	6.450	241,559	-0.21(-3.15%)
Aug 19, 2025	6.710	6.980	6.540	6.660	342,596	-0.01(-0.15%)
Aug 18, 2025	6.720	6.750	6.570	6.670	174,770	-0.05(-0.74%)
Aug 15, 2025	6.030	6.785	6.000	6.720	501,043	+0.64(+10.53%)
Aug 14, 2025	6.150	6.560	5.700	6.080	1,163,226	+0.08(+1.33%)
Aug 13, 2025	6.250	6.305	5.930	6.000	869,434	-0.16(-2.60%)
Aug 12, 2025	6.060	6.290	5.940	6.160	340,101	+0.27(+4.58%)
Aug 11, 2025	5.700	6.180	5.681	5.890	313,695	+0.21(+3.70%)
Aug 08, 2025	5.720	5.765	5.580	5.680	129,464	+0.00(+0.00%)
Aug 07, 2025	5.600	5.690	5.480	5.680	124,756	+0.15(+2.71%)
Aug 06, 2025	5.740	5.833	5.400	5.530	177,862	-0.23(-3.99%)
Aug 05, 2025	5.660	5.800	5.510	5.760	175,370	+0.12(+2.13%)
Aug 04, 2025	5.540	5.675	5.451	5.640	179,469	+0.10(+1.81%)
Aug 01, 2025	5.690	5.715	5.500	5.540	203,984	-0.27(-4.65%)
Jul 31, 2025	6.020	6.050	5.800	5.810	123,546	-0.22(-3.65%)
Jul 30, 2025	6.020	6.210	5.820	6.030	247,724	+0.00(+0.00%)
Jul 29, 2025	6.570	6.570	6.010	6.030	252,276	-0.52(-7.94%)
Jul 28, 2025	6.810	6.934	6.250	6.550	400,158	-0.24(-3.53%)
Jul 25, 2025	7.000	7.000	6.770	6.790	130,569	-0.18(-2.58%)
Jul 24, 2025	7.360	7.400	6.770	6.970	445,967	-0.47(-6.32%)
Jul 23, 2025	7.010	7.885	6.984	7.440	707,991	+0.52(+7.51%)
Jul 22, 2025	6.320	6.980	6.210	6.920	427,353	+0.60(+9.49%)
Jul 21, 2025	6.310	6.380	6.220	6.320	104,063	+0.11(+1.77%)
Jul 18, 2025	6.380	6.540	6.160	6.210	181,255	-0.16(-2.51%)
Jul 17, 2025	6.290	6.435	6.080	6.370	209,578	+0.08(+1.27%)
Jul 16, 2025	5.890	6.320	5.880	6.290	277,511	+0.47(+8.08%)
Jul 15, 2025	5.870	6.360	5.790	5.820	447,503	+0.19(+3.37%)
Jul 14, 2025	5.940	5.960	5.620	5.630	277,762	-0.33(-5.54%)
Jul 11, 2025	5.950	6.115	5.920	5.960	232,328	-0.05(-0.83%)
Jul 10, 2025	6.250	6.470	5.880	6.010	285,450	-0.28(-4.45%)
Jul 09, 2025	6.470	6.580	6.270	6.290	305,236	-0.08(-1.26%)
Jul 08, 2025	6.430	6.630	6.310	6.370	255,140	+0.00(+0.00%)
Jul 07, 2025	6.600	6.650	6.220	6.370	286,853	-0.31(-4.64%)
Jul 03, 2025	6.810	6.860	6.640	6.680	223,798	-0.21(-3.05%)
Jul 02, 2025	6.450	6.890	6.292	6.890	535,053	+0.44(+6.82%)
Jul 01, 2025	5.760	6.480	5.760	6.450	521,701	+0.66(+11.40%)
Jun 30, 2025	5.500	6.090	5.490	5.790	313,667	+0.29(+5.27%)
Jun 27, 2025	5.570	5.650	5.410	5.500	196,869	-0.07(-1.26%)
Jun 26, 2025	5.630	5.760	5.450	5.570	349,827	-0.08(-1.42%)
Jun 25, 2025	5.680	5.690	5.180	5.650	401,371	+0.20(+3.67%)
Jun 24, 2025	5.170	5.690	5.170	5.450	528,655	+0.45(+9.00%)
Jun 23, 2025	4.960	5.050	4.690	5.000	321,308	+0.00(+0.00%)
Jun 20, 2025	5.120	5.220	4.980	5.000	321,608	-0.09(-1.77%)
Jun 18, 2025	5.160	5.235	4.980	5.090	235,155	-0.12(-2.30%)
Jun 17, 2025	5.200	5.590	5.200	5.210	299,730	-0.07(-1.33%)
Jun 16, 2025	4.880	5.350	4.875	5.280	481,285	+0.43(+8.87%)
Jun 13, 2025	5.240	5.430	4.812	4.850	745,689	-0.53(-9.85%)
Jun 12, 2025	5.660	5.830	5.250	5.380	736,196	-0.44(-7.56%)
Jun 11, 2025	6.020	6.110	5.720	5.820	451,828	-0.20(-3.32%)
Jun 10, 2025	6.410	6.425	5.810	6.020	882,859	-0.38(-5.94%)
Jun 09, 2025	6.700	6.770	6.290	6.400	510,262	-0.22(-3.32%)
Jun 06, 2025	6.220	7.050	6.080	6.620	1,370,686	+0.55(+9.06%)
Jun 05, 2025	6.430	6.570	5.640	6.070	859,384	-0.43(-6.62%)
Jun 04, 2025	6.140	6.950	5.950	6.500	1,424,839	+0.48(+7.97%)
Jun 03, 2025	5.950	6.580	5.770	6.020	1,708,064	+0.14(+2.38%)

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