Stockscreener 앱 받기
6.21
0.98%
0.06
시간 외 거래:
6.34
0.13
+2.09%
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.45 | $6.14 | $0.31 | 340,349.0 | +0.98% |
| 2025-08-21 | $6.41 | $6.05 | $0.36 | 244,555.0 | -4.65% |
| 2025-08-20 | $6.77 | $6.12 | $0.6506 | 240,322.0 | -3.15% |
| 2025-08-19 | $6.98 | $6.54 | $0.44 | 342,584.0 | -0.15% |
| 2025-08-18 | $6.75 | $6.57 | $0.18 | 174,757.0 | -0.74% |
| 2025-08-15 | $6.79 | $6.00 | $0.785 | 500,281.0 | +10.53% |
| 2025-08-14 | $6.56 | $5.70 | $0.86 | 1,163,027.0 | +1.33% |
| 2025-08-13 | $6.30 | $5.93 | $0.375 | 821,080.0 | -2.60% |
| 2025-08-12 | $6.29 | $5.94 | $0.35 | 336,536.0 | +4.58% |
| 2025-08-11 | $6.18 | $5.68 | $0.4985 | 313,478.0 | +3.70% |
| 2025-08-08 | $5.76 | $5.58 | $0.185 | 128,709.0 | +0.00% |
| 2025-08-07 | $5.69 | $5.48 | $0.21 | 124,311.0 | +2.71% |
| 2025-08-06 | $5.83 | $5.40 | $0.4326 | 177,762.0 | -3.99% |
| 2025-08-05 | $5.80 | $5.51 | $0.29 | 175,370.0 | +2.13% |
| 2025-08-04 | $5.67 | $5.45 | $0.2236 | 174,392.0 | +1.81% |
| 2025-08-01 | $5.71 | $5.50 | $0.2145 | 203,633.0 | -4.65% |
| 2025-07-31 | $6.05 | $5.80 | $0.25 | 123,440.0 | -3.65% |
| 2025-07-30 | $6.21 | $5.82 | $0.3899 | 247,474.0 | +0.00% |
| 2025-07-29 | $6.57 | $6.01 | $0.56 | 251,877.0 | -7.94% |
| 2025-07-28 | $6.93 | $6.25 | $0.6835 | 400,059.0 | -3.53% |
| 2025-07-25 | $7.00 | $6.77 | $0.23 | 130,403.0 | -2.58% |
| 2025-07-24 | $7.40 | $6.77 | $0.6299 | 445,964.0 | -6.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.98 | $5.40 | $1.58 | 5,801,495.0 | +6.88% |
| 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 주식 (RRGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
4.21%
0.61%
자본화:
|
볼륨(24시간):