Holen Sie sich die Stockscreener-App
3.75
0.53%
-0.02
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-18 | $3.87 | $3.71 | $0.16 | 27,642.0 | -1.06% |
| 2026-05-15 | $3.94 | $3.67 | $0.265 | 317,970.0 | -5.75% |
| 2026-05-14 | $4.04 | $3.74 | $0.2985 | 484,452.0 | +6.10% |
| 2026-05-13 | $3.89 | $3.56 | $0.3299 | 304,173.0 | +3.29% |
| 2026-05-12 | $3.66 | $3.51 | $0.15 | 183,567.0 | +1.67% |
| 2026-05-11 | $3.73 | $3.49 | $0.24 | 299,128.0 | -3.75% |
| 2026-05-08 | $3.81 | $3.62 | $0.1849 | 163,674.0 | +1.63% |
| 2026-05-07 | $3.74 | $3.60 | $0.14 | 149,353.0 | -0.54% |
| 2026-05-06 | $3.78 | $3.61 | $0.1669 | 183,873.0 | +4.53% |
| 2026-05-05 | $3.74 | $3.51 | $0.2312 | 84,362.0 | -1.40% |
| 2026-05-04 | $3.75 | $3.43 | $0.32 | 265,251.0 | -3.24% |
| 2026-05-01 | $3.75 | $3.53 | $0.22 | 246,910.0 | +5.71% |
| 2026-04-30 | $3.63 | $3.44 | $0.19 | 287,858.0 | -2.23% |
| 2026-04-29 | $3.85 | $3.52 | $0.33 | 215,134.0 | -6.04% |
| 2026-04-28 | $3.93 | $3.71 | $0.22 | 177,475.0 | -1.30% |
| 2026-04-27 | $3.95 | $3.83 | $0.12 | 190,574.0 | -3.02% |
| 2026-04-24 | $3.98 | $3.79 | $0.19 | 91,106.0 | +2.84% |
| 2026-04-23 | $4.14 | $3.83 | $0.305 | 172,698.0 | -6.07% |
| 2026-04-22 | $4.25 | $4.04 | $0.21 | 177,703.0 | -1.44% |
| 2026-04-21 | $4.37 | $4.11 | $0.2599 | 325,164.0 | +1.70% |
| 2026-04-20 | $4.17 | $3.81 | $0.365 | 208,304.0 | +4.05% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Red Robin Gourmet Burgers Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RRGB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Red Robin Gourmet Burgers Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $4.04 | $3.43 | $0.61 | 2,710,355.0 | +6.57% |
| 2026-04 | $4.37 | $2.92 | $1.46 | 5,137,588.0 | +19.45% |
| 2026-03 | $4.88 | $2.46 | $2.42 | 8,476,752.0 | -41.75% |
| 2026-02 | $5.29 | $3.20 | $2.09 | 7,671,511.0 | +34.85% |
| 2026-01 | $4.37 | $3.70 | $0.67 | 3,882,941.0 | -7.90% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.58 | $3.85 | $0.73 | 3,808,766.0 | -6.39% |
| 2025-11 | $5.34 | $3.77 | $1.57 | 5,742,346.0 | -13.44% |
| 2025-10 | $7.52 | $5.02 | $2.50 | 5,218,503.0 | -26.24% |
| 2025-09 | $7.20 | $5.98 | $1.22 | 4,677,052.0 | +5.86% |
| 2025-08 | $7.44 | $5.40 | $2.04 | 7,278,954.0 | +11.53% |
| 2025-07 | $7.59 | $5.62 | $1.97 | 6,321,597.0 | +0.35% |
| 2025-06 | $7.05 | $4.69 | $2.36 | 16,730,496.0 | +13.53% |
| 2025-05 | $5.71 | $2.55 | $3.16 | 37,057,259.0 | +74.66% |
| 2025-04 | $3.72 | $2.50 | $1.22 | 6,933,224.0 | -17.98% |
| 2025-03 | $5.70 | $3.49 | $2.21 | 5,472,664.0 | -36.77% |
| 2025-02 | $6.40 | $4.43 | $1.97 | 9,886,290.0 | -6.32% |
| 2025-01 | $6.53 | $5.18 | $1.34 | 5,921,833.0 | +9.47% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.44 | $4.82 | $1.62 | 5,716,163.0 | +0.93% |
| 2024-11 | $6.39 | $4.84 | $1.55 | 7,011,738.0 | -5.60% |
| 2024-10 | $6.68 | $4.20 | $2.48 | 9,781,425.0 | +29.48% |
| 2024-09 | $4.78 | $2.97 | $1.81 | 12,087,344.0 | +26.00% |
| 2024-08 | $5.90 | $3.39 | $2.51 | 15,589,485.0 | -37.61% |
| 2024-07 | $7.66 | $5.46 | $2.20 | 10,004,228.0 | -25.89% |
| 2024-06 | $9.20 | $7.20 | $2.00 | 8,616,473.0 | -6.54% |
| 2024-05 | $8.60 | $6.47 | $2.13 | 8,144,912.0 | +7.28% |
| 2024-04 | $7.75 | $5.56 | $2.19 | 9,693,746.0 | -1.44% |
| 2024-03 | $7.96 | $6.12 | $1.84 | 9,530,993.0 | +2.41% |
| 2024-02 | $11.03 | $7.33 | $3.70 | 5,320,788.0 | -26.52% |
| 2024-01 | $12.29 | $9.85 | $2.44 | 2,617,274.0 | -18.36% |
1.46%
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):