Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 14.30 14.69 14.12 14.32 303,403 +0.09(+0.63%)
Mar 30, 2023 14.13 14.34 13.81 14.23 204,519 +0.23(+1.64%)
Mar 29, 2023 13.74 14.11 13.70 14.00 297,504 +0.42(+3.09%)
Mar 28, 2023 14.05 14.10 13.30 13.58 319,946 -0.44(-3.14%)
Mar 27, 2023 14.28 14.67 14.00 14.02 545,519 -0.10(-0.71%)
Mar 24, 2023 13.62 14.13 13.32 14.12 541,779 +0.35(+2.54%)
Mar 23, 2023 13.50 13.87 13.36 13.77 442,831 +0.19(+1.40%)
Mar 22, 2023 13.67 13.92 13.31 13.58 651,512 +0.43(+3.27%)
Mar 21, 2023 12.69 13.20 12.61 13.15 495,327 +0.66(+5.28%)
Mar 20, 2023 12.17 12.57 11.85 12.49 511,621 +0.32(+2.63%)
Mar 17, 2023 11.84 12.20 11.69 12.17 1,116,627 +0.15(+1.25%)
Mar 16, 2023 11.27 12.14 11.16 12.02 472,002 +0.57(+4.98%)
Mar 15, 2023 10.95 11.55 10.80 11.45 612,659 +0.46(+4.19%)
Mar 14, 2023 11.28 11.35 10.85 10.99 486,721 +0.08(+0.73%)
Mar 13, 2023 10.94 11.06 10.45 10.91 508,911 -0.40(-3.54%)
Mar 10, 2023 11.58 12.12 11.22 11.31 441,701 -0.36(-3.08%)
Mar 09, 2023 12.25 12.25 11.65 11.67 504,693 -0.67(-5.43%)
Mar 08, 2023 12.00 12.71 11.75 12.34 901,382 +0.64(+5.47%)
Mar 07, 2023 11.47 11.88 11.47 11.70 341,206 +0.20(+1.74%)
Mar 06, 2023 11.50 11.85 11.31 11.50 535,152 +0.00(+0.00%)
Mar 03, 2023 11.27 11.70 11.04 11.50 471,513 +0.31(+2.77%)
Mar 02, 2023 10.76 11.26 10.65 11.19 776,936 +0.37(+3.42%)
Mar 01, 2023 9.740 11.49 9.240 10.82 3,228,668 +2.31(+27.14%)
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%)
Dec 01, 2022 8.360 8.500 8.020 8.240 163,379 -0.05(-0.60%)
Nov 30, 2022 8.100 8.396 7.910 8.290 280,715 +0.21(+2.60%)
Nov 29, 2022 7.960 8.080 7.835 8.080 126,561 +0.13(+1.64%)
Nov 28, 2022 8.070 8.150 7.905 7.950 163,808 -0.21(-2.57%)
Nov 25, 2022 8.200 8.285 8.090 8.160 63,288 -0.14(-1.69%)
Nov 23, 2022 8.380 8.410 8.180 8.300 91,328 -0.04(-0.48%)
Nov 22, 2022 8.430 8.440 8.080 8.340 156,152 -0.09(-1.07%)
Nov 21, 2022 8.600 9.450 8.430 8.430 281,747 -0.10(-1.17%)
Nov 18, 2022 8.170 8.680 8.170 8.530 284,431 +0.37(+4.53%)
Nov 17, 2022 7.580 8.190 7.555 8.160 286,931 +0.29(+3.68%)
Nov 16, 2022 7.540 8.080 7.520 7.870 247,986 +0.22(+2.88%)
Nov 15, 2022 7.970 8.250 7.560 7.650 380,670 +0.07(+0.92%)
Nov 14, 2022 7.730 7.870 7.580 7.580 240,142 -0.20(-2.57%)
Nov 11, 2022 7.750 8.080 7.670 7.780 390,390 +0.23(+3.05%)
Nov 10, 2022 7.430 7.940 7.384 7.550 570,109 +0.67(+9.74%)
Nov 09, 2022 6.980 7.030 6.800 6.880 213,442 -0.22(-3.10%)
Nov 08, 2022 6.970 7.150 6.750 7.100 219,128 +0.15(+2.16%)
Nov 07, 2022 6.870 7.215 6.730 6.950 220,613 +0.11(+1.61%)
Nov 04, 2022 6.760 6.900 6.660 6.840 254,063 +0.13(+1.94%)
Nov 03, 2022 7.900 7.900 6.540 6.710 590,936 -1.00(-12.97%)
Nov 02, 2022 7.950 8.010 7.660 7.710 195,755 -0.19(-2.41%)
Nov 01, 2022 8.440 8.650 7.880 7.900 140,250 -0.32(-3.89%)
Oct 31, 2022 8.160 8.390 8.080 8.220 167,909 +0.02(+0.24%)
Oct 28, 2022 8.200 8.440 8.130 8.200 188,898 +0.03(+0.37%)
Oct 27, 2022 8.320 8.470 8.170 8.170 108,888 -0.04(-0.49%)
Oct 26, 2022 8.320 8.650 8.190 8.210 153,675 -0.06(-0.73%)
Oct 25, 2022 8.070 8.350 7.950 8.270 323,573 +0.21(+2.61%)
Oct 24, 2022 8.090 8.170 7.950 8.060 91,463 +0.00(+0.00%)
Oct 21, 2022 8.060 8.360 7.960 8.060 297,108 -0.05(-0.62%)
Oct 20, 2022 7.920 8.200 7.910 8.110 132,285 +0.14(+1.76%)
Oct 19, 2022 7.960 8.180 7.800 7.970 104,126 -0.02(-0.25%)
Oct 18, 2022 7.770 8.038 7.770 7.990 196,349 +0.43(+5.69%)
Oct 17, 2022 7.720 7.900 7.550 7.560 116,013 +0.07(+0.93%)
Oct 14, 2022 7.730 7.770 7.370 7.490 211,227 -0.13(-1.71%)
Oct 13, 2022 7.440 7.735 7.290 7.620 246,222 -0.16(-2.06%)
Oct 12, 2022 7.750 8.130 7.660 7.780 369,696 +0.26(+3.46%)
Oct 11, 2022 7.370 7.630 7.250 7.520 390,865 +0.18(+2.45%)
Oct 10, 2022 7.450 7.575 7.220 7.340 260,054 -0.13(-1.74%)
Oct 07, 2022 7.310 7.500 7.076 7.470 146,068 +0.03(+0.40%)
Oct 06, 2022 7.390 7.720 7.319 7.440 229,857 +0.03(+0.40%)
Oct 05, 2022 7.150 7.490 7.150 7.410 252,933 +0.13(+1.79%)
Oct 04, 2022 6.870 7.300 6.831 7.280 263,005 +0.63(+9.47%)
Oct 03, 2022 6.850 6.860 6.320 6.650 296,264 -0.08(-1.19%)
Sep 30, 2022 6.700 6.800 6.480 6.730 287,634 +0.01(+0.15%)
Sep 29, 2022 6.550 6.790 6.360 6.720 415,492 +0.04(+0.60%)
Sep 28, 2022 6.260 6.850 6.260 6.680 389,056 +0.47(+7.57%)
Sep 27, 2022 6.340 6.528 5.950 6.210 410,464 -0.01(-0.16%)
Sep 26, 2022 6.430 6.650 6.140 6.220 215,686 -0.24(-3.72%)
Sep 23, 2022 6.690 6.750 6.350 6.460 317,833 -0.27(-4.01%)
Sep 22, 2022 7.130 7.130 6.570 6.730 479,099 -0.30(-4.27%)
Sep 21, 2022 7.310 7.360 7.000 7.030 257,503 -0.25(-3.43%)
Sep 20, 2022 7.350 7.400 7.085 7.280 219,312 -0.16(-2.15%)
Sep 19, 2022 7.500 7.750 7.395 7.440 134,041 -0.20(-2.62%)
Sep 16, 2022 7.550 7.660 7.400 7.640 172,121 -0.09(-1.16%)
Sep 15, 2022 7.580 8.050 7.580 7.730 208,954 +0.09(+1.18%)
Sep 14, 2022 7.760 7.770 7.510 7.640 208,982 +0.04(+0.53%)
Sep 13, 2022 7.980 8.070 7.540 7.600 210,231 -0.67(-8.10%)
Sep 12, 2022 8.080 8.335 8.060 8.270 152,629 +0.29(+3.63%)
Sep 09, 2022 7.710 8.300 7.710 7.980 193,968 +0.04(+0.50%)
Sep 08, 2022 7.980 8.035 7.720 7.940 141,386 -0.06(-0.75%)
Sep 07, 2022 7.480 8.105 7.402 8.000 186,036 +0.47(+6.24%)
Sep 06, 2022 7.820 7.830 7.430 7.530 269,539 -0.26(-3.34%)
Sep 02, 2022 7.750 7.870 7.506 7.790 144,033 +0.21(+2.77%)
Sep 01, 2022 7.400 7.580 7.280 7.580 236,480 +0.15(+2.02%)
Aug 31, 2022 7.720 7.720 7.350 7.430 200,111 -0.13(-1.72%)
Aug 30, 2022 7.950 7.950 7.512 7.560 154,926 -0.18(-2.33%)
Aug 29, 2022 7.800 7.960 7.660 7.740 165,214 -0.16(-2.03%)
Aug 26, 2022 8.350 8.400 7.820 7.900 239,906 -0.38(-4.59%)
Aug 25, 2022 8.170 8.440 8.040 8.280 114,641 +0.16(+1.97%)
Aug 24, 2022 7.950 8.230 7.830 8.120 129,245 +0.14(+1.75%)
Aug 23, 2022 8.060 8.360 7.950 7.980 154,427 -0.09(-1.12%)
Aug 22, 2022 8.140 8.210 7.910 8.070 306,214 -0.30(-3.58%)
Aug 19, 2022 8.640 8.720 8.270 8.370 298,313 -0.44(-4.99%)
Aug 18, 2022 8.860 8.900 8.630 8.810 157,256 -0.04(-0.45%)
Aug 17, 2022 8.890 8.981 8.630 8.850 254,138 -0.20(-2.21%)
Aug 16, 2022 8.770 9.210 8.680 9.050 268,541 +0.22(+2.49%)
Aug 15, 2022 8.680 9.050 8.595 8.830 269,132 +0.03(+0.34%)
Aug 12, 2022 9.000 9.100 8.500 8.800 602,178 +0.08(+0.92%)
Aug 11, 2022 8.460 10.35 8.460 8.720 1,527,067 -1.93(-18.12%)
Aug 10, 2022 10.08 10.81 10.06 10.65 672,157 +0.88(+9.01%)
Aug 09, 2022 10.02 10.25 9.660 9.770 323,908 -0.42(-4.12%)
Aug 08, 2022 9.410 10.34 9.410 10.19 382,733 +0.83(+8.87%)
Aug 05, 2022 9.320 9.699 9.260 9.360 138,333 -0.12(-1.27%)
Aug 04, 2022 9.930 9.930 9.430 9.480 186,854 -0.37(-3.76%)
Aug 03, 2022 9.220 9.870 9.200 9.850 249,639 +0.74(+8.12%)
Aug 02, 2022 8.500 9.240 8.380 9.110 284,653 +0.53(+6.18%)
Aug 01, 2022 8.650 8.810 8.420 8.580 190,703 -0.16(-1.83%)
Jul 29, 2022 8.880 9.005 8.640 8.740 219,035 -0.14(-1.58%)
Jul 28, 2022 8.330 8.930 8.330 8.880 220,639 +0.53(+6.35%)
Jul 27, 2022 8.240 8.420 8.140 8.350 169,511 +0.28(+3.47%)
Jul 26, 2022 8.540 8.590 8.011 8.070 241,354 -0.54(-6.27%)
Jul 25, 2022 8.450 8.640 8.150 8.610 167,416 +0.15(+1.77%)
Jul 22, 2022 8.950 8.960 8.400 8.460 218,306 -0.44(-4.94%)
Jul 21, 2022 9.060 9.060 8.690 8.900 320,029 -0.31(-3.37%)
Jul 20, 2022 8.920 9.270 8.920 9.210 230,542 +0.29(+3.25%)
Jul 19, 2022 8.610 9.210 8.490 8.920 373,727 +0.49(+5.81%)
Jul 18, 2022 8.250 8.587 8.205 8.430 291,413 +0.29(+3.56%)
Jul 15, 2022 8.400 8.600 8.060 8.140 632,132 +0.23(+2.91%)
Jul 14, 2022 7.670 8.030 7.638 7.910 256,523 +0.06(+0.76%)
Jul 13, 2022 7.580 7.855 7.410 7.850 256,448 +0.08(+1.03%)
Jul 12, 2022 7.640 7.910 7.560 7.770 259,433 +0.12(+1.57%)
Jul 11, 2022 8.150 8.150 7.530 7.650 446,977 -0.51(-6.25%)
Jul 08, 2022 8.300 8.470 8.060 8.160 243,535 -0.04(-0.49%)
Jul 07, 2022 8.280 8.430 8.110 8.200 357,613 -0.02(-0.24%)
Jul 06, 2022 8.620 8.750 8.210 8.220 293,447 -0.38(-4.42%)
Jul 05, 2022 7.950 8.641 7.757 8.600 343,304 +0.46(+5.65%)
Jul 01, 2022 8.020 8.210 7.890 8.140 284,141 +0.11(+1.37%)
Jun 30, 2022 7.750 8.071 7.563 8.030 354,203 +0.06(+0.75%)
Jun 29, 2022 8.330 8.330 7.690 7.970 330,626 -0.32(-3.86%)
Jun 28, 2022 8.400 8.815 8.220 8.290 395,687 +0.00(+0.00%)
Jun 27, 2022 8.690 8.940 8.095 8.290 739,051 -0.24(-2.81%)
Jun 24, 2022 8.350 8.965 8.338 8.530 2,103,449 +0.24(+2.90%)
Jun 23, 2022 8.000 8.360 7.900 8.290 542,864 +0.28(+3.50%)
Jun 22, 2022 7.450 8.040 7.420 8.010 553,640 +0.40(+5.26%)
Jun 21, 2022 8.640 8.650 7.590 7.610 846,081 -0.82(-9.73%)
Jun 17, 2022 7.730 8.430 7.730 8.430 3,706,371 +0.74(+9.62%)
Jun 16, 2022 7.780 7.780 7.370 7.690 892,820 -0.36(-4.47%)
Jun 15, 2022 7.550 8.250 7.540 8.050 829,265 +0.62(+8.34%)
Jun 14, 2022 7.300 7.650 7.110 7.430 782,704 +0.26(+3.63%)
Jun 13, 2022 7.850 7.850 7.000 7.170 1,119,982 -1.00(-12.24%)
Jun 10, 2022 8.670 8.730 8.020 8.170 802,471 -0.80(-8.92%)
Jun 09, 2022 9.350 9.380 8.930 8.970 675,430 -0.47(-4.98%)
Jun 08, 2022 9.610 9.760 9.370 9.440 395,531 -0.23(-2.38%)
Jun 07, 2022 9.000 9.700 8.865 9.670 683,967 +0.48(+5.22%)
Jun 06, 2022 9.240 9.630 8.622 9.190 1,189,273 -0.63(-6.42%)
Jun 03, 2022 9.870 10.07 9.720 9.820 390,832 -0.30(-2.96%)
Jun 02, 2022 9.750 10.19 9.708 10.12 373,433 +0.37(+3.79%)
Jun 01, 2022 9.890 10.24 9.440 9.750 656,183 -0.09(-0.91%)
May 31, 2022 10.61 10.67 9.797 9.840 927,486 -0.93(-8.64%)
May 27, 2022 10.25 11.03 10.05 10.77 2,840,632 +2.16(+25.09%)
May 26, 2022 8.170 9.190 8.130 8.610 1,207,241 +0.61(+7.62%)
May 25, 2022 7.220 8.160 7.140 8.000 939,834 +0.74(+10.19%)
May 24, 2022 7.580 7.600 6.910 7.260 721,965 -0.39(-5.10%)
May 23, 2022 8.000 8.000 7.360 7.650 482,197 -0.28(-3.53%)
May 20, 2022 8.340 8.390 7.690 7.930 429,608 -0.23(-2.82%)
May 19, 2022 8.290 8.540 7.920 8.160 466,323 -0.26(-3.09%)
May 18, 2022 9.030 9.060 8.290 8.420 313,219 -0.70(-7.68%)
May 17, 2022 9.060 9.255 8.850 9.120 338,849 +0.36(+4.11%)
May 16, 2022 9.010 9.300 8.670 8.760 334,610 -0.28(-3.10%)
May 13, 2022 8.990 9.460 8.950 9.040 592,696 +0.31(+3.55%)
May 12, 2022 8.700 9.090 8.275 8.730 850,099 -0.13(-1.47%)
May 11, 2022 9.590 9.730 8.800 8.860 522,994 -0.80(-8.28%)
May 10, 2022 9.760 9.865 9.270 9.660 417,409 +0.13(+1.36%)
May 09, 2022 10.51 10.51 9.520 9.530 560,300 -1.12(-10.52%)
May 06, 2022 10.99 11.15 10.52 10.65 424,948 -0.27(-2.47%)
May 05, 2022 11.81 11.81 10.84 10.92 445,988 -0.97(-8.16%)
May 04, 2022 12.52 12.52 11.37 11.89 680,093 -0.68(-5.41%)
May 03, 2022 12.96 13.00 12.22 12.57 425,277 -0.36(-2.78%)
May 02, 2022 13.40 13.40 12.62 12.93 352,931 -0.26(-1.97%)
Apr 29, 2022 13.66 13.93 13.09 13.19 224,745 -0.54(-3.93%)
Apr 28, 2022 13.71 13.86 13.25 13.73 187,047 +0.20(+1.48%)
Apr 27, 2022 14.07 14.19 13.47 13.53 219,041 -0.49(-3.50%)
Apr 26, 2022 14.56 14.58 13.94 14.02 283,696 -0.74(-5.01%)
Apr 25, 2022 13.91 14.77 13.88 14.76 333,300 +0.77(+5.50%)
Apr 22, 2022 14.28 14.34 13.90 13.99 242,840 -0.33(-2.30%)
Apr 21, 2022 14.84 14.92 14.26 14.32 265,964 -0.24(-1.65%)
Apr 20, 2022 14.80 14.89 14.50 14.56 173,953 -0.11(-0.75%)
Apr 19, 2022 14.50 15.13 14.50 14.67 185,469 +0.29(+2.02%)
Apr 18, 2022 14.05 14.50 14.05 14.38 267,021 -0.41(-2.77%)
Apr 14, 2022 14.97 15.15 14.72 14.79 173,678 -0.17(-1.14%)
Apr 13, 2022 14.47 15.19 14.45 14.96 243,506 +0.60(+4.18%)
Apr 12, 2022 14.40 14.80 14.18 14.36 215,088 +0.16(+1.13%)
Apr 11, 2022 14.05 14.53 13.90 14.20 245,903 +0.12(+0.85%)
Apr 08, 2022 14.58 14.60 14.06 14.08 252,651 -0.52(-3.56%)
Apr 07, 2022 14.68 14.82 14.12 14.60 207,150 -0.15(-1.02%)
Apr 06, 2022 15.24 15.39 14.43 14.75 287,938 -0.75(-4.84%)
Apr 05, 2022 16.08 16.34 15.25 15.50 267,485 -0.58(-3.61%)
Apr 04, 2022 16.04 16.25 15.56 16.08 267,414 -0.05(-0.31%)
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.