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 (%)
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%)
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.