Skip to main content
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 (%)
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%)
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.