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 (%)
Aug 10, 2022 1.650 0 -1.85(-52.86%)
Aug 09, 2022 3.950 4.000 3.300 3.500 6,848,620 -0.58(-14.22%)
Aug 08, 2022 4.710 5.039 4.030 4.080 6,336,071 -0.94(-18.73%)
Aug 05, 2022 4.030 5.690 3.660 5.020 12,535,870 +1.08(+27.41%)
Aug 04, 2022 4.110 4.550 3.900 3.940 4,567,173 -0.11(-2.72%)
Aug 03, 2022 4.440 4.440 4.050 4.050 2,638,996 -0.31(-7.11%)
Aug 02, 2022 4.770 4.880 4.290 4.360 5,013,354 -0.71(-14.00%)
Aug 01, 2022 4.710 5.370 4.620 5.070 13,484,243 +0.71(+16.28%)
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%)
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.