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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 09, 2026 3.730 3.860 3.690 3.790 79,600 +0.07(+1.88%)
Feb 06, 2026 3.560 3.756 3.560 3.720 154,699 +0.19(+5.38%)
Feb 05, 2026 3.660 3.700 3.491 3.530 163,122 -0.17(-4.59%)
Feb 04, 2026 3.700 3.715 3.580 3.700 129,990 +0.02(+0.54%)
Feb 03, 2026 3.790 3.835 3.590 3.680 175,951 -0.08(-2.13%)
Feb 02, 2026 3.760 3.800 3.635 3.760 194,431 +0.03(+0.80%)
Jan 30, 2026 3.760 3.819 3.710 3.730 185,409 -0.07(-1.84%)
Jan 29, 2026 3.800 3.820 3.740 3.800 155,297 +0.02(+0.53%)
Jan 28, 2026 3.880 3.889 3.700 3.780 361,457 -0.09(-2.33%)
Jan 27, 2026 3.910 3.950 3.850 3.870 108,205 -0.04(-1.02%)
Jan 26, 2026 4.080 4.080 3.770 3.910 524,855 -0.20(-4.87%)
Jan 23, 2026 4.120 4.210 4.010 4.110 148,641 -0.01(-0.24%)
Jan 22, 2026 4.080 4.230 3.980 4.120 146,090 +0.06(+1.48%)
Jan 21, 2026 4.020 4.080 3.950 4.060 155,470 +0.05(+1.25%)
Jan 20, 2026 4.090 4.205 4.000 4.010 113,960 -0.17(-4.07%)
Jan 16, 2026 4.200 4.320 4.135 4.180 176,236 -0.05(-1.18%)
Jan 15, 2026 4.000 4.255 3.975 4.230 363,920 +0.21(+5.22%)
Jan 14, 2026 4.000 4.030 3.910 4.020 167,914 +0.03(+0.75%)
Jan 13, 2026 4.110 4.120 3.958 3.990 182,173 -0.11(-2.68%)
Jan 12, 2026 4.120 4.120 3.990 4.100 127,060 +0.03(+0.74%)
Jan 09, 2026 4.140 4.160 4.009 4.070 129,863 -0.06(-1.45%)
Jan 08, 2026 4.050 4.175 4.020 4.130 121,497 +0.04(+0.98%)
Jan 07, 2026 4.160 4.160 4.030 4.090 246,388 -0.06(-1.45%)
Jan 06, 2026 4.110 4.370 4.080 4.150 296,809 +0.05(+1.22%)
Jan 05, 2026 4.120 4.270 4.060 4.100 130,690 -0.04(-0.97%)
Jan 02, 2026 4.090 4.150 4.030 4.140 92,983 +0.09(+2.22%)
Dec 31, 2025 4.090 4.137 4.030 4.050 142,756 -0.05(-1.22%)
Dec 30, 2025 4.140 4.150 4.060 4.100 106,541 -0.03(-0.73%)
Dec 29, 2025 4.310 4.310 4.065 4.130 215,973 -0.18(-4.18%)
Dec 26, 2025 4.260 4.310 4.150 4.310 115,169 +0.05(+1.17%)
Dec 24, 2025 4.230 4.300 4.187 4.260 56,713 +0.04(+0.95%)
Dec 23, 2025 4.320 4.351 4.180 4.220 166,921 -0.10(-2.31%)
Dec 22, 2025 4.210 4.330 4.180 4.320 139,072 +0.11(+2.61%)
Dec 19, 2025 4.080 4.275 4.030 4.210 147,260 +0.11(+2.68%)
Dec 18, 2025 4.050 4.130 3.990 4.100 149,184 +0.11(+2.76%)
Dec 17, 2025 4.050 4.105 3.980 3.990 219,997 -0.04(-0.99%)
Dec 16, 2025 4.140 4.160 3.985 4.030 173,333 -0.11(-2.66%)
Dec 15, 2025 4.470 4.580 4.130 4.140 390,436 +0.12(+2.99%)
Dec 12, 2025 4.030 4.150 3.990 4.020 161,300 -0.02(-0.50%)
Dec 11, 2025 3.920 4.050 3.920 4.040 203,837 +0.10(+2.54%)
Dec 10, 2025 3.970 4.000 3.850 3.940 211,740 -0.03(-0.76%)
Dec 09, 2025 3.880 4.050 3.880 3.970 240,937 +0.06(+1.53%)
Dec 08, 2025 3.970 3.990 3.880 3.910 193,656 -0.07(-1.76%)
Dec 05, 2025 4.100 4.100 3.954 3.980 148,429 -0.10(-2.45%)
Dec 04, 2025 4.060 4.100 4.012 4.080 90,644 +0.03(+0.74%)
Dec 03, 2025 4.020 4.170 3.940 4.050 414,909 +0.03(+0.75%)
Dec 02, 2025 4.210 4.220 3.990 4.020 298,291 -0.20(-4.74%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.