Stockscreener 앱 받기
5.385
3.96%
0.205
Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.58 | $5.18 | $0.40 | 171,640.0 | +3.96% |
| 2024-11-26 | $5.47 | $5.16 | $0.31 | 156,477.0 | -5.39% |
| 2024-11-25 | $5.64 | $5.23 | $0.4132 | 352,303.0 | +5.39% |
| 2024-11-22 | $5.24 | $4.96 | $0.28 | 314,706.0 | +5.59% |
| 2024-11-21 | $5.10 | $4.84 | $0.259 | 237,801.0 | -1.01% |
| 2024-11-20 | $5.21 | $4.95 | $0.26 | 227,475.0 | -5.15% |
| 2024-11-19 | $5.29 | $5.08 | $0.21 | 219,399.0 | -0.66% |
| 2024-11-18 | $5.48 | $5.14 | $0.34 | 582,198.0 | +1.05% |
| 2024-11-15 | $5.27 | $5.11 | $0.16 | 194,364.0 | +1.75% |
| 2024-11-14 | $5.44 | $5.10 | $0.34 | 248,737.0 | -0.39% |
| 2024-11-13 | $5.21 | $4.97 | $0.24 | 347,426.0 | +0.00% |
| 2024-11-12 | $5.24 | $4.94 | $0.30 | 320,144.0 | +2.39% |
| 2024-11-11 | $5.33 | $4.91 | $0.42 | 554,582.0 | -5.09% |
| 2024-11-08 | $5.83 | $5.25 | $0.58 | 443,136.0 | +1.92% |
| 2024-11-07 | $6.10 | $4.84 | $1.26 | 1,174,122.0 | -15.03% |
| 2024-11-06 | $6.39 | $5.97 | $0.4167 | 615,873.0 | +0.66% |
| 2024-11-05 | $6.13 | $5.75 | $0.3798 | 275,563.0 | +3.40% |
| 2024-11-04 | $5.95 | $5.68 | $0.27 | 252,459.0 | -0.84% |
| 2024-11-01 | $6.06 | $5.66 | $0.40 | 242,001.0 | +3.85% |
| 2024-10-31 | $6.03 | $5.61 | $0.4199 | 216,834.0 | -5.46% |
| 2024-10-30 | $6.06 | $5.69 | $0.37 | 214,316.0 | +1.17% |
| 2024-10-29 | $6.24 | $5.95 | $0.2899 | 137,338.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.39 | $4.84 | $1.55 | 7,102,046.0 | -5.69% |
| 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% |
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% |
0.66%
2.86%
자본화:
|
볼륨(24시간):