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 (%)
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%)
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.