RRGB

Historical Stock Prices

$53.1
*  
0.03
0.06%
Get RRGB Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RRGB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 53.05 53.45 52.3 53.1 124,732
08/28/2014 53.36 53.632 52.711 53.07 103,145
08/27/2014 53.6 53.77 53 53.46 142,210
08/26/2014 53.56 53.92 53 53.43 164,468
08/25/2014 53.26 53.95 52.7834 53.6 213,568
08/22/2014 53.32 53.494 52.56 53.2 288,775
08/21/2014 53.49 53.82 53.17 53.31 376,412
08/20/2014 53.71 53.768 52.75 53.31 193,587
08/19/2014 53.99 54.6 53.6 53.85 231,470
08/18/2014 55.02 55.52 53.57 53.69 546,556
08/15/2014 52.93 54.98 52.826 54.9 975,467
08/14/2014 50.98 53.23 50.5 52.63 3,673,054
08/13/2014 64.13 65.79 63.115 64.55 357,389
08/12/2014 63.5 64.69 63.5 63.98 149,683
08/11/2014 64.2 64.95 62.95 63.74 271,684
08/08/2014 63.57 64.55 62.65 63.54 107,879
08/07/2014 63.48 65.75 62.56 63.47 278,352
08/06/2014 64.04 64.7 63 63.08 233,226
08/05/2014 64.99 65.06 63.86 64.4 95,778
08/04/2014 64.35 65.37 64.05 65.29 72,212
08/01/2014 64.37 65.0399 63.456 64.13 91,334
07/31/2014 65.39 65.39 64.27 64.36 106,750
07/30/2014 66.94 67 65.59 66.12 76,123
07/29/2014 66.5 67.03 66.12 66.69 96,586
07/28/2014 65.79 66.65 65.11 66.19 145,452
07/25/2014 64.81 65.74 64.3345 65.74 102,458
07/24/2014 65.17 65.44 64.74 65.28 77,125
07/23/2014 64.59 66.13 64.59 65 192,341
07/22/2014 63.85 65.45 63.722 64.57 196,379
07/21/2014 64.77 65.72 62.94 63.67 252,733
07/18/2014 65.25 66.37 65.01 65.2 153,403
07/17/2014 66.55 66.8 65.16 65.26 93,056
07/16/2014 67.82 67.82 66.53 66.82 152,525
07/15/2014 67.5 67.8 66.84 67.42 143,228
07/14/2014 69.51 69.92 67.35 67.44 112,132
07/11/2014 69.65 70.17 68.86 68.95 54,646
07/10/2014 69.86 70.93 69.38 69.74 160,285
07/09/2014 70.95 71.49 70.7 71.02 90,053
07/08/2014 71 71 70.11 70.86 142,942
07/07/2014 72.32 73.228 70.57 71.17 183,471
07/03/2014 72.49 73.024 72.14 72.58 47,157
07/02/2014 73 73.6 71.7 72.3 135,442
07/01/2014 72.01 73.68 71.92 73 149,545
06/30/2014 71.39 71.39 70 71.2 138,471
06/27/2014 71.96 72.59 71.3 71.39 193,709
06/26/2014 73.1 73.52 71.72 72.46 75,127
06/25/2014 71.72 73.24 71.56 73.12 62,078
06/24/2014 72.18 73.54 72.03 72.05 75,393
06/23/2014 72.99 74.304 71.72 72.42 106,269
06/20/2014 74.49 74.49 72.05 72.89 165,817
06/19/2014 73.1 74.25 72.6 74.2 166,353
06/18/2014 73.18 73.2 71.58 72.95 178,406
06/17/2014 72.92 73.57 72.552 73.07 90,532
06/16/2014 73.05 73.44 72.53 73.1 105,467
06/13/2014 73.22 74.02 72.28 73.54 79,353
06/12/2014 74.11 74.97 72.722 72.98 92,122
06/11/2014 73.91 74.58 73.745 74.32 85,877
06/10/2014 74.62 74.88 73.93 74.12 160,535
06/09/2014 74.76 75.18 74.05 74.83 156,831
06/06/2014 75.2 75.8425 74.5 74.79 158,606
06/05/2014 73.96 75.45 73.59 75.09 184,270
06/04/2014 72.8 73.97 72.42 73.8 126,300
06/03/2014 72.33 73.395 71.795 72.89 328,437
06/02/2014 72.24 73.12 71.8 72.7 120,132
05/30/2014 72.23 72.89 71.43 72.08 79,670
05/29/2014 72.35 72.862 71.62 71.95 56,887
05/28/2014 73.5 73.5 71.73 72.22 111,891
05/27/2014 72.22 73.93 72 73.58 120,976
05/23/2014 72.11 72.66 70.85 72.01 225,553
05/22/2014 71.78 73.2 70.365 72.09 131,522
05/21/2014 71.65 72.34 70.715 71.8 217,357
05/20/2014 69.5 73.12 68.35 71.8 752,513
05/19/2014 61.82 64.16 60.89 63.85 235,292
05/16/2014 62.35 62.48 60.86 61.94 152,628
05/15/2014 62.24 62.52 60.04 62.29 214,474
05/14/2014 65.03 65.06 62.2 62.59 120,170
05/13/2014 66.17 66.2899 64.41 65.04 112,697
05/12/2014 64.74 66.9 64.372 66.35 105,675
05/09/2014 64.91 65.93 64.09 64.4 91,712
05/08/2014 63.34 65.7 62.62 65.13 183,988
05/07/2014 64.68 64.84 62.16 63.35 173,729
05/06/2014 65.76 66.4 65.1 65.33 178,766
05/05/2014 66.69 66.69 65.62 65.89 184,864
05/02/2014 66.48 68.64 66.02 67.14 134,553
05/01/2014 67.54 67.592 65.58 66.36 286,058
04/30/2014 65.05 69.12 64.92 67.98 187,635
04/29/2014 65.51 67.37 64.85 65.28 157,648
04/28/2014 66.87 68.01 64.01 65.16 173,044
04/25/2014 66.87 66.87 65.66 66.47 119,099
04/24/2014 67.97 68.31 66.14 67.11 105,817
04/23/2014 68.17 68.95 67.14 67.2 104,028
04/22/2014 66.85 68.95 66.85 68.24 99,463
04/21/2014 67.89 72.58 66.32 66.84 148,272
04/17/2014 68.04 69.84 67.64 67.88 162,587
04/16/2014 68.24 68.34 67.26 68.03 165,107
04/15/2014 67.26 68.14 66.19 67.72 221,289
04/14/2014 68.69 69.42 66.47 67.28 177,885
04/11/2014 69.73 69.73 67.51 67.84 129,127
04/10/2014 72.2 72.9 69.58 69.96 208,672
04/09/2014 70.03 72.276 69.3 72.13 142,297
04/08/2014 69.47 70.54 68.28 69.72 142,476
04/07/2014 72.42 73.48 69.21 69.37 216,019
04/04/2014 74.46 74.5 72.24 72.73 313,376
04/03/2014 72.93 74.66 72.68 74.05 246,896
04/02/2014 73.49 73.49 72.4 72.82 137,705
04/01/2014 72.06 73.64 71.67 73.38 158,116
03/31/2014 71.83 72.16 71.055 71.68 186,711
03/28/2014 71.38 72.21 70.87 71.38 124,047
03/27/2014 71.37 71.51 69.95 71.1 193,469
03/26/2014 71.68 72.15 71.06 71.45 170,009
03/25/2014 70.47 71.36 69.6 71.28 184,900
03/24/2014 72.91 72.91 69.06 69.83 162,047
03/21/2014 73.52 73.52 72.27 72.7 157,338
03/20/2014 73.09 74.244 72.65 73.38 166,264
03/19/2014 74.03 74.58 73.09 73.28 153,240
03/18/2014 73.28 74.62 72.88 74.09 178,148
03/17/2014 72.63 73.98 72.25 73.3 287,107
03/14/2014 70.3 72.28 70.3 72.11 152,753
03/13/2014 73.26 73.97 70.25 70.64 100,933
03/12/2014 70.43 73 69.92 72.78 231,355
03/11/2014 72.02 72.23 70 70.79 242,223
03/10/2014 73.24 73.81 71.44 71.9 236,131
03/07/2014 74.14 74.7 73.54 73.63 182,881
03/06/2014 74 75.166 73.04 73.95 218,292
03/05/2014 77.02 77.08 73.47 74.29 289,318
03/04/2014 77.56 79.42 77.06 77.35 437,060
03/03/2014 76.83 77.85 75.16 76.73 238,936
02/28/2014 77.65 79.11 77.33 77.93 148,161
02/27/2014 76.73 77.87 76.38 77.84 181,543
02/26/2014 76.55 78 76 77.21 189,573
02/25/2014 76.35 76.795 75.07 76.58 211,901
02/24/2014 73.45 77.03 73.45 75.96 337,988
02/21/2014 74.36 74.36 72.78 73.39 206,216
02/20/2014 71.99 74.09 71.99 73.87 183,609
02/19/2014 74.495 74.495 71.37 71.99 241,627
02/18/2014 73.96 74.5857 72.24 73.13 319,274
02/14/2014 69.97 80 69.97 73.51 574,720
02/13/2014 71.27 74.13 71.045 73.65 208,927
02/12/2014 73.68 74.6 71.6601 72.01 216,059
02/11/2014 75.08 75.819 73.19 73.74 325,560
02/10/2014 69.7 75.59 69 75.26 694,942
02/07/2014 65.81 66.955 64.53 66.6 204,554
02/06/2014 62.45 65 61.596 64.83 153,634
02/05/2014 62.47 62.98 61.42 62.27 179,141
02/04/2014 62.67 63.445 61.86 62.71 199,292
02/03/2014 64.03 64.79 61.64 62.17 179,660
01/31/2014 63 65.022 63 64.43 333,321
01/30/2014 63.42 63.85 62.98 63.49 329,252
01/29/2014 63.8 63.86 61.94 62.1 138,401
01/28/2014 64.32 64.62 63.84 64.53 146,497
01/27/2014 64.01 65.145 63.7558 64.26 181,330
01/24/2014 65.17 65.2 64.64 64.92 216,424
01/23/2014 66 66.005 65.02 65.57 244,253
01/22/2014 65.76 66.989 65.6 66.26 221,869
01/21/2014 64.65 67.07 64.2 65.67 309,946
01/17/2014 66.43 66.83 64.28 64.63 167,408
01/16/2014 67.48 67.87 66.27 66.34 102,657
01/15/2014 67.09 67.86 67.02 67.44 148,390
01/14/2014 66.08 67.5 66.08 67.28 108,856
01/13/2014 66.6 67 65.76 66 178,331
01/10/2014 69.2 69.78 66.5 67.12 188,759
01/09/2014 71.38 71.38 68.66 68.99 156,583
01/08/2014 71.63 72.23 70.7 71.05 135,552
01/07/2014 69.56 72.1786 69.0201 71.63 196,245
01/06/2014 69.11 69.72 68.43 69.16 299,350
01/03/2014 71.26 72.0713 69 69.1 279,960
01/02/2014 73.38 73.44 71.05 71.21 129,536
12/31/2013 75 75.21 73.42 73.54 87,632
12/30/2013 75.29 75.62 73.8 74.99 88,445
12/27/2013 76.26 76.31 75.11 75.21 94,610
12/26/2013 76.54 76.65 75.89 76.04 88,859
12/24/2013 76.2 76.4 75.62 76.29 63,727
12/23/2013 76.44 77.0899 75.6 76.2 152,502
12/20/2013 73.4 76.422 73.4 75.41 312,870
12/19/2013 72.53 72.8 71.2515 71.5 99,677
12/18/2013 71.42 72.97 71.22 72.81 130,053
12/17/2013 72.05 72.05 71.085 71.34 88,503
12/16/2013 71.98 72.84 71.95 72.46 123,708
12/13/2013 72.74 75.836 71.09 71.79 126,698
12/12/2013 72.03 73.43 71.72 72.5 111,000
12/11/2013 73.56 73.59 72.01 72.2 229,122
12/10/2013 75.07 76.21 73.27 73.44 160,178
12/09/2013 76.24 76.58 74.69 75.47 208,249
12/06/2013 76 76.57 75.5501 76.34 144,521
12/05/2013 75.63 76.22 74.61 75.55 147,965
12/04/2013 74.91 76.26 74.44 75.81 160,521
12/03/2013 75.36 75.97 74.37 75.27 310,316
12/02/2013 79.9 79.96 75.2315 75.68 282,293
11/29/2013 80.39 80.8899 79.12 79.71 70,246
11/27/2013 79.99 80.42 79.52 79.99 148,008
11/26/2013 79.49 80.47 79 80.08 87,383
11/25/2013 80.47 80.47 79.01 79.28 80,879
11/22/2013 80.38 81.17 79.77 80.11 180,003
11/21/2013 77.5 80.92 77.5 80.29 130,265
11/20/2013 80.03 80.03 77.23 77.89 196,551
11/19/2013 79.99 80.49 79.42 79.55 107,755
11/18/2013 81.62 82.2593 79.84 79.98 142,712
11/15/2013 79.8 81.44 78.91 81.15 172,498
11/14/2013 80 80 79.2 79.48 102,651
11/13/2013 79.29 80.37 79.1 80.03 125,881
11/12/2013 79.48 80.16 78.8 79.88 87,169
11/11/2013 80 80.415 78.83 79.52 109,239
11/08/2013 79.17 81.13 78.761 80.2 121,925
11/07/2013 82.57 83.2 78.801 79.3 230,169
11/06/2013 82.25 83.53 82.25 82.83 256,902
11/05/2013 76.13 86.83 76.05 84.2 655,259
11/04/2013 76.02 76.83 75.26 76.76 222,004
11/01/2013 77.56 78.68 75.43 75.5 258,172
10/31/2013 73.41 76.92 72.68 76.18 159,995
10/30/2013 74.09 74.81 73.1859 73.57 89,889
10/29/2013 73.33 74.19 72.9 73.78 104,106
10/28/2013 73.93 74 72.7 72.88 116,251
10/25/2013 74.51 75.32 73.25 73.95 77,468
10/24/2013 73.56 74.59 73.342 74.11 58,756
10/23/2013 73.15 73.52 72.9 73.28 72,017
10/22/2013 74 74.42 73.19 73.52 93,739
10/21/2013 74.75 74.92 73.7116 73.9 109,790
10/18/2013 73.32 74.95 73.01 74.88 89,704
10/17/2013 71.99 73.06 71.99 72.77 80,322
10/16/2013 72.95 73.03 71.85 72.14 108,062
10/15/2013 72.95 73.79 72.3 72.64 106,267
10/14/2013 72.53 73.76 72.35 73.13 95,866
10/11/2013 72.93 73.2299 72.009 72.7 93,823
10/10/2013 72.39 74.16 72.1425 72.95 123,980
10/09/2013 71.9 72.32 70.48 71.76 91,442
10/08/2013 72.59 72.92 71.08 71.87 111,320
10/07/2013 73.64 74.02 72.45 72.5 118,444
10/04/2013 73.05 74.47 72.9001 74.17 123,758
10/03/2013 72.78 74.25 72.01 73.22 192,789
10/02/2013 73.09 73.6 72.26 73.11 104,704
10/01/2013 69.69 73.8 68.72 73.66 265,293
09/30/2013 69.31 71.519 68.758 71.1 194,600
09/27/2013 69.23 70.6 69.111 70.27 335,729
09/26/2013 68.88 70 68.2604 69.4 135,295
09/25/2013 69.65 69.65 67.39 68.54 167,952
09/24/2013 68.67 69.25 67.83 68.18 81,030
09/23/2013 69.73 69.73 68.01 68.57 58,178
09/20/2013 69.55 70.24 69.01 69.65 99,127
09/19/2013 70.1 70.695 69.3 69.57 39,895
09/18/2013 69.74 70.38 68.69 70.12 72,963
09/17/2013 68.68 69.89 68.26 69.62 75,881
09/16/2013 69.52 69.66 68.74 68.78 99,393
09/13/2013 68.68 69.15 67.99 68.92 60,932
09/12/2013 68 70.67 68 68.4 67,139
09/11/2013 67.43 68.1599 67.18 67.81 63,742
09/10/2013 66.55 67.815 66.51 67.71 162,758
09/09/2013 67.31 67.8 66.53 67.67 82,871
09/06/2013 67.66 67.902 65.9 67.03 121,549
09/05/2013 66.75 67.76 66.06 67.52 95,128
09/04/2013 66.4 66.62 65.97 66.54 82,104
09/03/2013 65.55 66.595 65.01 66.42 118,581
08/30/2013 66.12 66.66 64.74 64.86 99,284
08/29/2013 66.01 67.38 65.65 66.4 53,805
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?