Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Redbox Entertainment Inc (NQ: RDBX )

1.650 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 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 (%)
Jul 29, 2022 4.970 5.150 4.340 4.360 4,391,662 -0.74(-14.51%)
Jul 28, 2022 5.370 5.800 4.650 5.100 6,867,349 -0.38(-6.93%)
Jul 27, 2022 6.000 6.120 5.240 5.480 9,975,654 -0.85(-13.43%)
Jul 26, 2022 5.950 6.530 5.460 6.330 38,798,876 +0.78(+14.05%)
Jul 25, 2022 3.090 6.580 3.080 5.550 108,521,824 +2.50(+81.97%)
Jul 22, 2022 3.270 3.415 2.750 3.050 4,542,965 -0.42(-11.98%)
Jul 21, 2022 3.800 3.929 3.430 3.465 4,071,392 -0.38(-9.77%)
Jul 20, 2022 4.200 4.250 3.820 3.840 2,428,487 -0.25(-6.11%)
Jul 19, 2022 4.340 4.400 3.950 4.090 2,359,344 -0.32(-7.26%)
Jul 18, 2022 4.310 4.920 4.280 4.410 3,694,486 +0.04(+0.92%)
Jul 15, 2022 4.530 4.690 4.230 4.370 2,271,685 -0.33(-7.02%)
Jul 14, 2022 4.950 4.994 4.550 4.700 1,699,882 -0.31(-6.19%)
Jul 13, 2022 5.360 5.520 5.010 5.010 1,667,200 -0.55(-9.89%)
Jul 12, 2022 5.890 5.964 5.420 5.560 1,757,481 -0.20(-3.47%)
Jul 11, 2022 6.030 6.127 5.730 5.760 1,305,845 -0.46(-7.40%)
Jul 08, 2022 6.150 6.500 6.020 6.220 2,127,924 -0.05(-0.80%)
Jul 07, 2022 6.300 6.650 5.830 6.270 3,812,611 -0.02(-0.32%)
Jul 06, 2022 5.510 6.390 5.510 6.290 8,130,505 +0.69(+12.32%)
Jul 05, 2022 5.900 5.925 5.160 5.600 5,215,217 -0.51(-8.35%)
Jul 01, 2022 7.350 7.650 6.010 6.110 6,209,606 -1.29(-17.43%)
Jun 30, 2022 7.270 8.650 7.060 7.400 26,050,748 +0.61(+8.98%)
Jun 29, 2022 7.000 7.190 6.390 6.790 3,342,563 -0.58(-7.87%)
Jun 28, 2022 8.460 8.578 6.850 7.370 5,266,025 -1.06(-12.57%)
Jun 27, 2022 9.370 9.590 8.350 8.430 4,796,223 -1.32(-13.54%)
Jun 24, 2022 9.510 9.780 9.060 9.750 5,571,586 -0.10(-1.02%)
Jun 23, 2022 9.890 10.25 8.670 9.850 7,451,915 -0.25(-2.48%)
Jun 22, 2022 10.84 11.61 9.700 10.10 8,583,560 -1.50(-12.93%)
Jun 21, 2022 11.44 12.35 11.00 11.60 10,328,982 -0.41(-3.41%)
Jun 17, 2022 10.83 12.29 9.800 12.01 13,677,500 +0.32(+2.74%)
Jun 16, 2022 12.95 13.35 10.56 11.69 22,336,714 +0.73(+6.66%)
Jun 15, 2022 9.360 11.98 9.250 10.96 27,031,166 +0.87(+8.62%)
Jun 14, 2022 11.50 12.90 8.900 10.09 31,586,796 -5.18(-33.92%)
Jun 13, 2022 17.30 18.20 13.72 15.27 55,588,880 +2.07(+15.68%)
Jun 10, 2022 9.650 14.70 9.650 13.20 74,747,888 +3.73(+39.39%)
Jun 09, 2022 9.500 10.54 8.880 9.470 14,333,353 -0.46(-4.63%)
Jun 08, 2022 10.76 11.25 9.120 9.930 53,438,404 +1.38(+16.14%)
Jun 07, 2022 6.830 8.560 6.724 8.550 24,727,710 +1.85(+27.61%)
Jun 06, 2022 6.360 7.360 6.060 6.700 18,167,800 +0.31(+4.85%)
Jun 03, 2022 6.740 7.070 6.030 6.390 8,211,952 -0.24(-3.62%)
Jun 02, 2022 6.170 7.570 6.000 6.630 31,423,650 +1.02(+18.18%)
Jun 01, 2022 6.590 6.890 5.020 5.610 9,679,931 -1.11(-16.52%)
May 31, 2022 7.500 7.870 6.226 6.720 8,693,614 -0.99(-12.84%)
May 27, 2022 7.620 8.450 6.860 7.710 24,635,358 +0.16(+2.12%)
May 26, 2022 8.080 9.460 7.130 7.550 69,339,792 +0.78(+11.52%)
May 25, 2022 5.300 6.940 5.200 6.770 26,667,376 +1.51(+28.71%)
May 24, 2022 5.670 6.190 4.900 5.260 12,846,320 -0.51(-8.84%)
May 23, 2022 5.070 7.170 5.074 5.770 46,920,944 +0.45(+8.46%)
May 20, 2022 3.960 5.728 3.780 5.320 40,939,660 +1.52(+40.00%)
May 19, 2022 3.610 3.920 3.340 3.800 4,403,487 +0.07(+1.88%)
May 18, 2022 3.860 4.250 3.340 3.730 14,919,196 -0.18(-4.60%)
May 17, 2022 2.920 3.990 2.650 3.910 16,311,282 +1.03(+35.76%)
May 16, 2022 2.600 3.130 2.550 2.880 6,274,583 +0.20(+7.46%)
May 13, 2022 2.530 3.100 2.420 2.680 11,886,934 +0.00(+0.00%)
May 12, 2022 2.850 3.270 2.550 2.680 15,110,625 -0.52(-16.25%)
May 11, 2022 2.890 6.123 2.800 3.200 65,135,860 -2.40(-42.86%)
May 10, 2022 5.760 5.990 5.160 5.600 5,220,792 +0.02(+0.36%)
May 09, 2022 6.000 6.440 5.020 5.580 5,858,728 -0.56(-9.12%)
May 06, 2022 5.830 6.750 5.490 6.140 12,972,712 +0.07(+1.15%)
May 05, 2022 6.970 7.320 6.060 6.070 14,227,685 -1.40(-18.74%)
May 04, 2022 6.760 7.750 6.430 7.470 57,131,768 +0.85(+12.84%)
May 03, 2022 7.830 8.360 6.480 6.620 41,766,348 -1.91(-22.39%)
May 02, 2022 6.840 11.00 6.410 8.530 159,694,096 +2.55(+42.64%)
Apr 29, 2022 4.200 6.150 3.970 5.980 101,807,712 +2.45(+69.41%)
Apr 28, 2022 3.400 3.750 3.170 3.530 4,932,360 +0.13(+3.82%)
Apr 27, 2022 3.360 4.040 3.140 3.400 9,859,558 +0.03(+0.89%)
Apr 26, 2022 4.440 4.740 3.180 3.370 19,070,304 -0.55(-14.03%)
Apr 25, 2022 2.870 4.430 2.870 3.920 41,967,524 +1.07(+37.54%)
Apr 22, 2022 3.130 3.300 2.680 2.850 11,586,719 -0.21(-6.86%)
Apr 21, 2022 2.830 3.850 2.460 3.060 55,677,832 +0.52(+20.47%)
Apr 20, 2022 2.020 2.684 1.975 2.540 5,392,979 +0.50(+24.51%)
Apr 19, 2022 1.970 2.150 1.970 2.040 197,214 +0.05(+2.51%)
Apr 18, 2022 2.160 2.160 1.930 1.990 373,950 -0.08(-3.86%)
Apr 14, 2022 2.300 2.364 2.020 2.070 352,733 -0.19(-8.41%)
Apr 13, 2022 2.200 2.330 2.120 2.260 330,244 +0.04(+1.80%)
Apr 12, 2022 2.060 2.250 1.950 2.220 776,499 +0.31(+16.23%)
Apr 11, 2022 1.930 2.100 1.850 1.910 496,688 -0.02(-1.04%)
Apr 08, 2022 1.930 2.030 1.880 1.930 177,032 -0.06(-3.02%)
Apr 07, 2022 2.070 2.070 1.890 1.990 224,281 -0.11(-5.24%)
Apr 06, 2022 2.180 2.180 1.990 2.100 301,595 -0.10(-4.55%)
Apr 05, 2022 2.270 2.270 2.100 2.200 197,795 -0.06(-2.65%)
Apr 04, 2022 2.190 2.280 2.070 2.260 353,922 -0.05(-2.16%)
Apr 01, 2022 2.330 2.520 2.300 2.310 278,722 -0.05(-2.12%)
Mar 31, 2022 2.560 2.610 2.360 2.360 511,299 -0.27(-10.27%)
Mar 30, 2022 2.750 2.807 2.570 2.630 526,342 -0.09(-3.31%)
Mar 29, 2022 2.820 2.880 2.670 2.720 776,720 -0.20(-6.85%)
Mar 28, 2022 2.760 3.000 2.660 2.920 579,919 +0.13(+4.66%)
Mar 25, 2022 3.150 3.150 2.741 2.790 1,177,893 -0.39(-12.26%)
Mar 24, 2022 3.140 3.245 2.920 3.180 1,076,986 -0.05(-1.55%)
Mar 23, 2022 3.020 3.617 2.940 3.230 4,271,860 +0.21(+6.95%)
Mar 22, 2022 2.950 3.110 2.660 3.020 3,657,180 +0.04(+1.34%)
Mar 21, 2022 2.710 3.000 2.522 2.980 7,178,926 +0.29(+10.78%)
Mar 18, 2022 1.820 3.480 1.790 2.690 22,998,556 +0.90(+50.28%)
Mar 17, 2022 1.750 1.847 1.750 1.790 131,724 -0.01(-0.56%)
Mar 16, 2022 1.810 1.860 1.760 1.800 116,693 +0.04(+2.27%)
Mar 15, 2022 1.790 1.800 1.720 1.760 69,636 -0.00(-0.28%)
Mar 14, 2022 1.810 1.860 1.730 1.765 94,483 -0.03(-1.40%)
Mar 11, 2022 1.950 1.950 1.775 1.790 93,808 -0.14(-7.25%)
Mar 10, 2022 1.880 1.970 1.810 1.930 77,777 +0.05(+2.66%)
Mar 09, 2022 2.000 2.090 1.880 1.880 181,135 -0.16(-7.84%)
Mar 08, 2022 1.870 2.040 1.780 2.040 242,682 +0.16(+8.51%)
Mar 07, 2022 1.810 1.920 1.660 1.880 484,890 +0.09(+5.03%)
Mar 04, 2022 1.860 1.870 1.710 1.790 333,650 -0.08(-4.28%)
Mar 03, 2022 2.040 2.050 1.860 1.870 293,461 -0.20(-9.66%)
Mar 02, 2022 2.150 2.186 2.027 2.070 316,803 -0.10(-4.61%)
Mar 01, 2022 1.910 2.270 1.910 2.170 1,134,453 +0.29(+15.43%)
Feb 28, 2022 1.680 1.960 1.650 1.880 776,589 +0.20(+11.90%)
Feb 25, 2022 1.800 1.730 1.650 1.680 304,510 -0.04(-2.33%)
Feb 24, 2022 1.670 1.780 1.610 1.720 238,699 -0.08(-4.71%)
Feb 23, 2022 1.940 1.950 1.805 1.805 200,056 -0.08(-4.50%)
Feb 22, 2022 1.890 2.060 1.780 1.890 1,019,190 -0.09(-4.55%)
Feb 18, 2022 1.980 0 -0.07(-3.41%)
Feb 17, 2022 2.170 2.230 2.040 2.050 554,790 -0.14(-6.39%)
Feb 16, 2022 2.200 2.240 2.150 2.190 282,092 -0.07(-3.10%)
Feb 15, 2022 2.220 2.290 2.150 2.260 586,712 +0.13(+6.10%)
Feb 14, 2022 2.150 2.170 2.080 2.130 262,602 -0.03(-1.39%)
Feb 11, 2022 2.280 2.348 2.159 2.160 499,423 -0.12(-5.26%)
Feb 10, 2022 2.330 2.410 2.160 2.280 453,076 -0.05(-2.15%)
Feb 09, 2022 2.400 2.440 2.300 2.330 541,151 -0.07(-2.92%)
Feb 08, 2022 2.200 2.420 2.130 2.400 939,170 +0.13(+5.73%)
Feb 07, 2022 2.560 2.640 2.250 2.270 3,711,804 -0.17(-6.97%)
Feb 04, 2022 2.170 2.710 2.100 2.440 6,737,306 +0.41(+20.20%)
Feb 03, 2022 2.420 1.997 2.030 3,659,365 -0.52(-20.39%)
Feb 02, 2022 5.210 5.210 2.432 2.550 6,040,514 -2.78(-52.16%)
Feb 01, 2022 5.290 5.570 5.150 5.330 144,279 +0.19(+3.70%)
Jan 31, 2022 5.300 5.130 5.140 148,153 -0.16(-3.02%)
Jan 28, 2022 5.240 5.410 5.113 5.300 65,833 -0.01(-0.19%)
Jan 27, 2022 5.510 5.510 5.222 5.310 65,079 -0.11(-2.03%)
Jan 26, 2022 5.880 6.000 5.330 5.420 86,267 -0.22(-3.90%)
Jan 25, 2022 5.610 5.900 5.595 5.640 54,149 -0.06(-1.05%)
Jan 24, 2022 5.480 5.780 5.060 5.700 148,914 +0.00(+0.00%)
Jan 21, 2022 5.310 5.710 5.100 5.700 192,032 +0.39(+7.34%)
Jan 20, 2022 5.450 5.760 5.300 5.310 188,200 -0.07(-1.30%)
Jan 19, 2022 5.310 5.560 5.250 5.380 120,836 +0.05(+0.94%)
Jan 18, 2022 5.600 5.600 5.230 5.330 115,127 -0.25(-4.48%)
Jan 14, 2022 5.580 0 -0.48(-7.92%)
Jan 13, 2022 6.210 6.340 6.000 6.060 163,081 -0.15(-2.42%)
Jan 12, 2022 6.600 6.713 6.170 6.210 74,631 -0.28(-4.31%)
Jan 11, 2022 6.320 6.770 6.300 6.490 458,935 +0.09(+1.41%)
Jan 10, 2022 6.350 6.476 6.000 6.400 178,243 -0.04(-0.62%)
Jan 07, 2022 6.560 6.599 6.220 6.440 191,417 -0.07(-1.08%)
Jan 06, 2022 6.800 6.800 6.390 6.510 243,511 -0.41(-5.92%)
Jan 05, 2022 7.090 7.200 6.790 6.920 192,364 -0.21(-2.95%)
Jan 04, 2022 7.390 7.410 7.020 7.130 205,981 -0.32(-4.30%)
Jan 03, 2022 7.450 7.470 7.150 7.450 224,748 +0.04(+0.54%)
Dec 31, 2021 7.600 7.650 7.130 7.410 330,843 -0.21(-2.76%)
Dec 30, 2021 7.420 7.680 7.320 7.620 230,011 +0.07(+0.93%)
Dec 29, 2021 7.910 7.910 7.250 7.550 271,992 -0.36(-4.55%)
Dec 28, 2021 8.150 8.180 7.561 7.910 255,366 -0.11(-1.37%)
Dec 27, 2021 8.100 8.300 7.700 8.020 467,079 +0.05(+0.63%)
Dec 23, 2021 8.430 8.460 7.690 7.970 701,855 -0.41(-4.89%)
Dec 22, 2021 8.560 9.081 8.290 8.380 336,052 -0.30(-3.46%)
Dec 21, 2021 8.750 8.949 8.450 8.680 184,063 -0.04(-0.46%)
Dec 20, 2021 8.600 8.870 8.360 8.720 411,549 +0.10(+1.16%)
Dec 17, 2021 9.220 9.360 8.540 8.620 813,311 -0.73(-7.81%)
Dec 16, 2021 9.860 10.47 9.220 9.350 504,993 -0.57(-5.75%)
Dec 15, 2021 9.910 10.18 9.681 9.920 357,314 -0.08(-0.80%)
Dec 14, 2021 10.06 10.32 9.810 10.00 192,214 +0.05(+0.50%)
Dec 13, 2021 10.19 10.48 9.900 9.950 98,235 -0.40(-3.86%)
Dec 10, 2021 10.52 10.87 10.11 10.35 996,827 -0.20(-1.90%)
Dec 09, 2021 10.83 11.36 10.50 10.55 139,967 -0.32(-2.94%)
Dec 08, 2021 10.31 11.25 10.31 10.87 191,387 +0.56(+5.43%)
Dec 07, 2021 9.750 10.62 9.750 10.31 134,663 +0.57(+5.85%)
Dec 06, 2021 9.450 10.06 9.300 9.740 193,790 +0.27(+2.85%)
Dec 03, 2021 10.49 10.49 9.300 9.470 316,484 -0.94(-9.03%)
Dec 02, 2021 10.87 11.01 9.800 10.41 319,165 -0.66(-5.96%)
Dec 01, 2021 11.23 11.40 11.00 11.07 301,351 -0.81(-6.82%)
Nov 30, 2021 11.18 11.90 11.18 11.88 270,107 +0.64(+5.69%)
Nov 29, 2021 12.19 12.19 11.22 11.24 240,732 -0.71(-5.94%)
Nov 26, 2021 11.75 11.95 11.14 11.95 196,310 -0.18(-1.48%)
Nov 24, 2021 12.40 12.74 12.05 12.13 193,823 -0.47(-3.73%)
Nov 23, 2021 13.00 13.25 12.51 12.60 184,798 -0.63(-4.76%)
Nov 22, 2021 13.41 13.99 12.60 13.23 531,128 +0.14(+1.07%)
Nov 19, 2021 12.31 13.21 12.05 13.09 365,844 +0.77(+6.25%)
Nov 18, 2021 13.11 12.62 12.10 12.32 372,222 -0.73(-5.59%)
Nov 17, 2021 13.27 13.52 12.84 13.05 248,282 -0.39(-2.90%)
Nov 16, 2021 13.85 13.85 13.15 13.44 242,373 -0.46(-3.31%)
Nov 15, 2021 13.14 14.37 13.00 13.90 778,642 +0.78(+5.95%)
Nov 12, 2021 13.30 13.57 12.85 13.12 234,488 -0.31(-2.31%)
Nov 11, 2021 13.75 13.98 13.32 13.43 224,003 -0.27(-1.97%)
Nov 10, 2021 14.59 13.70 409,105 -1.03(-6.99%)
Nov 09, 2021 14.75 15.93 14.27 14.73 652,255 -0.12(-0.81%)
Nov 08, 2021 15.49 17.94 14.55 14.85 1,858,897 -0.75(-4.81%)
Nov 05, 2021 15.75 18.40 14.65 15.60 4,072,060 -2.33(-12.99%)
Nov 04, 2021 12.63 19.03 11.83 17.93 10,403,385 +5.57(+45.06%)
Nov 03, 2021 12.12 13.37 12.12 12.36 522,538 +0.31(+2.57%)
Nov 02, 2021 12.74 12.99 11.75 12.05 542,216 -1.35(-10.07%)
Nov 01, 2021 14.25 14.14 13.25 13.40 338,859 -0.74(-5.23%)
Oct 29, 2021 14.01 13.10 14.14 658,107 -0.27(-1.87%)
Oct 28, 2021 15.00 14.41 1,409,836 -1.08(-6.97%)
Oct 27, 2021 17.14 17.67 14.60 15.49 3,875,346 -0.35(-2.21%)
Oct 26, 2021 20.04 15.84 18,514,228 +3.94(+33.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.