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 (%)
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%)
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.