Stockscreener 앱 받기
7.82
0.51%
+0.04
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $7.98 | $7.70 | $0.2807 | 196,823.0 | +0.51% |
| 2024-05-08 | $7.79 | $7.50 | $0.29 | 159,034.0 | +1.57% |
| 2024-05-07 | $7.79 | $7.57 | $0.22 | 181,401.0 | -0.26% |
| 2024-05-06 | $7.75 | $7.37 | $0.3826 | 157,988.0 | +4.92% |
| 2024-05-03 | $7.86 | $7.27 | $0.59 | 137,628.0 | -2.66% |
| 2024-05-02 | $7.71 | $7.38 | $0.3289 | 166,332.0 | -0.27% |
| 2024-05-01 | $7.88 | $7.45 | $0.43 | 297,923.0 | -0.13% |
| 2024-04-30 | $7.65 | $7.27 | $0.38 | 479,948.0 | -0.66% |
| 2024-04-29 | $7.63 | $7.01 | $0.62 | 648,994.0 | +8.42% |
| 2024-04-26 | $7.20 | $6.85 | $0.35 | 317,287.0 | +1.59% |
| 2024-04-25 | $7.11 | $6.48 | $0.6257 | 627,799.0 | +6.15% |
| 2024-04-24 | $6.67 | $6.44 | $0.23 | 234,771.0 | -1.52% |
| 2024-04-23 | $6.79 | $6.53 | $0.2599 | 324,802.0 | -0.60% |
| 2024-04-22 | $6.67 | $6.37 | $0.305 | 330,219.0 | +3.75% |
| 2024-04-19 | $6.43 | $5.94 | $0.49 | 269,818.0 | +6.67% |
| 2024-04-18 | $6.11 | $5.86 | $0.25 | 237,805.0 | +0.84% |
| 2024-04-17 | $6.11 | $5.90 | $0.21 | 276,785.0 | -0.50% |
| 2024-04-16 | $6.02 | $5.56 | $0.4599 | 267,170.0 | +3.64% |
| 2024-04-15 | $6.17 | $5.67 | $0.495 | 594,862.0 | -3.83% |
| 2024-04-12 | $6.35 | $5.81 | $0.54 | 1,067,508.0 | -6.98% |
| 2024-04-11 | $6.56 | $6.28 | $0.28 | 377,483.0 | +2.38% |
| 2024-04-10 | $6.39 | $6.18 | $0.21 | 349,626.0 | -3.37% |
Red Robin Gourmet Burgers Inc 주식 (RRGB) 연도별 가격 이력
이 심층 분석에서는 Red Robin Gourmet Burgers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Red Robin Gourmet Burgers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $7.98 | $7.27 | $0.71 | 1,493,952.0 | +3.58% |
| 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% |
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.80 | $8.70 | $4.10 | 2,801,239.0 | +40.74% |
| 2023-11 | $10.00 | $7.73 | $2.27 | 3,717,691.0 | +9.52% |
| 2023-10 | $8.39 | $6.95 | $1.45 | 6,244,238.0 | +0.62% |
| 2023-09 | $11.09 | $7.86 | $3.24 | 6,499,982.0 | -22.47% |
| 2023-08 | $14.57 | $10.01 | $4.56 | 9,525,554.0 | -28.73% |
| 2023-07 | $15.76 | $12.62 | $3.13 | 4,360,212.0 | +5.21% |
| 2023-06 | $14.39 | $12.07 | $2.32 | 10,910,110.0 | +9.16% |
| 2023-05 | $16.50 | $12.14 | $4.36 | 7,547,572.0 | -3.06% |
| 2023-04 | $15.89 | $12.44 | $3.46 | 5,287,626.0 | -8.73% |
| 2023-03 | $14.69 | $9.24 | $5.45 | 14,646,659.0 | +68.27% |
| 2023-02 | $10.46 | $8.41 | $2.05 | 4,296,723.0 | -4.81% |
| 2023-01 | $9.57 | $5.62 | $3.96 | 5,661,973.0 | +60.22% |
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.50 | $5.35 | $3.15 | 5,108,696.0 | -32.69% |
| 2022-11 | $9.45 | $6.54 | $2.91 | 5,400,707.0 | +0.85% |
| 2022-10 | $8.65 | $6.32 | $2.33 | 4,546,480.0 | +22.14% |
| 2022-09 | $8.34 | $5.95 | $2.39 | 5,251,221.0 | -9.42% |
| 2022-08 | $10.81 | $7.35 | $3.46 | 7,287,233.0 | -14.99% |
| 2022-07 | $9.27 | $7.41 | $1.86 | 5,684,265.0 | +8.84% |
| 2022-06 | $10.24 | $7.00 | $3.24 | 17,782,676.0 | -18.39% |
| 2022-05 | $13.40 | $6.91 | $6.49 | 14,258,177.0 | -25.40% |
| 2022-04 | $17.00 | $13.09 | $3.91 | 4,917,074.0 | -21.77% |
| 2022-03 | $18.64 | $12.35 | $6.29 | 9,435,080.0 | -3.93% |
| 2022-02 | $18.35 | $13.90 | $4.45 | 6,933,996.0 | +18.98% |
| 2022-01 | $17.96 | $13.09 | $4.87 | 6,298,210.0 | -10.77% |
0.59%
0.72%
자본화:
|
볼륨(24시간):