Stockscreener 앱 받기
8.20
2.03%
-0.24
시간 외 거래:
8.20
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $8.49 | $8.15 | $0.3411 | 147,744.0 | -2.84% |
| 2026-08-06 | $8.46 | $7.96 | $0.50 | 274,487.0 | +3.30% |
| 2026-08-05 | $8.27 | $7.95 | $0.325 | 215,487.0 | +1.74% |
| 2026-08-04 | $8.33 | $7.95 | $0.385 | 792,068.0 | -0.74% |
| 2026-08-03 | $8.17 | $7.79 | $0.38 | 284,165.0 | +3.19% |
| 2026-07-31 | $7.86 | $7.39 | $0.47 | 170,524.0 | +0.38% |
| 2026-07-30 | $7.86 | $7.40 | $0.46 | 211,783.0 | +4.13% |
| 2026-07-29 | $7.75 | $7.41 | $0.3399 | 194,064.0 | -0.27% |
| 2026-07-28 | $7.59 | $7.20 | $0.39 | 91,079.0 | +2.59% |
| 2026-07-27 | $7.63 | $7.14 | $0.49 | 77,851.0 | +1.52% |
| 2026-07-24 | $7.58 | $6.93 | $0.65 | 168,661.0 | +1.26% |
| 2026-07-23 | $7.14 | $6.83 | $0.31 | 104,730.0 | +0.85% |
| 2026-07-22 | $7.32 | $6.90 | $0.415 | 160,916.0 | -2.75% |
| 2026-07-21 | $7.31 | $6.90 | $0.41 | 118,882.0 | +4.30% |
| 2026-07-20 | $7.20 | $6.90 | $0.30 | 103,063.0 | -0.57% |
| 2026-07-17 | $7.14 | $6.26 | $0.88 | 79,520.0 | -0.14% |
| 2026-07-16 | $7.18 | $6.96 | $0.22 | 68,960.0 | -0.14% |
| 2026-07-15 | $7.36 | $7.03 | $0.3299 | 140,544.0 | -0.42% |
| 2026-07-14 | $7.06 | $6.81 | $0.25 | 99,589.0 | +2.17% |
| 2026-07-13 | $7.35 | $6.82 | $0.53 | 175,886.0 | -1.14% |
| 2026-07-10 | $7.14 | $6.79 | $0.35 | 155,677.0 | +2.79% |
| 2026-07-09 | $6.95 | $6.39 | $0.5641 | 163,295.0 | +3.50% |
| 2026-07-08 | $6.70 | $6.25 | $0.45 | 202,299.0 | -0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $8.49 | $7.79 | $0.70 | 1,713,951.0 | +4.59% |
| 2026-07 | $7.99 | $6.25 | $1.74 | 3,550,804.0 | -1.88% |
| 2026-06 | $8.26 | $4.24 | $4.02 | 7,982,532.0 | +57.91% |
| 2026-05 | $5.22 | $3.43 | $1.79 | 11,805,374.0 | +44.57% |
| 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 주식 (RRGB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.00%
0.00%
자본화:
|
볼륨(24시간):