Red Robin Gourmet Burgers Inc (RRGB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
134.983 |
-6,32%
|
8,54
|
8,139
|
8,70
|
8,16
|
| 22/10/2026 |
89.640 |
0,23%
|
8,59
|
8,51
|
8,91
|
8,71
|
| 21/10/2026 |
95.383 |
-2,03%
|
8,86
|
8,465
|
8,98
|
8,69
|
| 20/10/2026 |
135.515 |
-0,79%
|
8,9132
|
8,71
|
9,5151
|
8,86
|
| 19/10/2026 |
112.569 |
1,25%
|
8,81
|
8,61
|
9,0999
|
8,92
|
| 16/10/2026 |
99.996 |
-3,72%
|
8,96
|
8,68
|
9,43
|
8,81
|
| 15/10/2026 |
186.805 |
7,41%
|
8,46
|
8,37
|
9,20
|
9,14
|
| 14/10/2026 |
56.576 |
-1,85%
|
8,60
|
8,405
|
8,60
|
8,50
|
| 13/10/2026 |
69.032 |
0,94%
|
8,54
|
8,26
|
8,70
|
8,63
|
| 12/10/2026 |
70.244 |
-0,81%
|
8,50
|
8,27
|
8,60
|
8,54
|
| 09/10/2026 |
105.773 |
1,84%
|
8,44
|
8,24
|
8,70
|
8,61
|
| 08/10/2026 |
73.750 |
2,74%
|
8,15
|
8,15
|
8,53
|
8,44
|
| 07/10/2026 |
101.415 |
-1,73%
|
8,36
|
8,14
|
8,4099
|
8,215
|
| 06/10/2026 |
86.709 |
3,85%
|
8,40
|
8,10
|
8,48
|
8,36
|
| 05/10/2026 |
153.539 |
1,26%
|
8,15
|
7,66
|
8,25
|
8,05
|
| 02/10/2026 |
153.077 |
6,14%
|
7,59
|
7,51
|
7,9675
|
7,95
|
| 01/10/2026 |
63.707 |
-1,06%
|
7,53
|
7,36
|
7,60
|
7,49
|
| 30/09/2026 |
80.363 |
-1,05%
|
7,80
|
7,52
|
7,80
|
7,57
|
| 29/09/2026 |
155.789 |
2,55%
|
7,50
|
7,4701
|
7,79
|
7,65
|
| 28/09/2026 |
94.522 |
2,76%
|
7,19
|
7,15
|
7,55
|
7,46
|
| 25/09/2026 |
83.753 |
-4,10%
|
7,60
|
7,24
|
7,78
|
7,25
|
| 24/09/2026 |
164.844 |
-1,94%
|
7,54
|
7,43
|
7,875
|
7,56
|
| 23/09/2026 |
173.453 |
3,48%
|
7,26
|
7,2311
|
7,76
|
7,73
|
| 22/09/2026 |
214.661 |
6,56%
|
7,04
|
6,99
|
7,57
|
7,47
|
| 21/09/2026 |
210.951 |
-0,43%
|
7,05
|
6,72
|
7,18
|
7,01
|
| 18/09/2026 |
279.325 |
-2,48%
|
7,26
|
7,05
|
7,425
|
7,05
|
| 17/09/2026 |
149.349 |
-0,27%
|
7,42
|
7,27
|
7,525
|
7,27
|
| 16/09/2026 |
149.588 |
0,83%
|
7,30
|
7,15
|
7,5204
|
7,31
|
| 15/09/2026 |
207.664 |
-6,56%
|
7,71
|
6,98
|
7,71
|
7,25
|
| 14/09/2026 |
113.700 |
-1,27%
|
7,50
|
7,50
|
7,91
|
7,76
|
| 11/09/2026 |
139.657 |
4,10%
|
7,70
|
7,615
|
7,92
|
7,87
|
| 10/09/2026 |
355.755 |
-7,81%
|
8,09
|
7,535
|
8,2726
|
7,56
|
| 09/09/2026 |
136.482 |
-2,56%
|
8,40
|
8,155
|
8,415
|
8,20
|
| 08/09/2026 |
84.068 |
-0,77%
|
8,47
|
8,3384
|
8,56
|
8,415
|
| 04/09/2026 |
100.397 |
2,92%
|
8,20
|
8,195
|
8,495
|
8,47
|
| 03/09/2026 |
262.931 |
-3,01%
|
8,50
|
7,9327
|
8,73
|
8,23
|
| 02/09/2026 |
273.910 |
-0,36%
|
8,60
|
8,3438
|
8,81
|
8,46
|
| 01/09/2026 |
218.090 |
-7,50%
|
9,00
|
8,39
|
9,145
|
8,46
|
| 31/08/2026 |
122.564 |
-1,83%
|
9,15
|
9,08
|
9,53
|
9,13
|
| 28/08/2026 |
129.240 |
-1,06%
|
9,38
|
9,255
|
9,6099
|
9,31
|
| 27/08/2026 |
203.157 |
-6,64%
|
10,105
|
9,36
|
10,359
|
9,42
|
| 26/08/2026 |
215.424 |
4,24%
|
9,61
|
9,54
|
10,09
|
10,09
|
| 25/08/2026 |
224.211 |
-4,54%
|
10,13
|
9,55
|
10,255
|
9,67
|
| 24/08/2026 |
280.788 |
1,20%
|
9,98
|
9,85
|
10,56
|
10,13
|
| 21/08/2026 |
161.271 |
5,95%
|
9,16
|
9,16
|
10,00
|
9,99
|
| 20/08/2026 |
154.036 |
-0,95%
|
9,65
|
9,19
|
9,65
|
9,42
|
| 19/08/2026 |
212.263 |
-7,00%
|
10,23
|
9,47
|
10,2906
|
9,51
|
| 18/08/2026 |
306.142 |
-4,16%
|
10,61
|
10,14
|
10,69
|
10,21
|
| 17/08/2026 |
360.932 |
4,44%
|
10,28
|
9,98
|
10,705
|
10,59
|
| 14/08/2026 |
517.272 |
1,97%
|
9,80
|
9,20
|
10,41
|
10,14
|
| 13/08/2026 |
1.443.391 |
21,32%
|
8,41
|
8,41
|
10,95
|
9,90
|
| 12/08/2026 |
229.097 |
5,41%
|
7,8393
|
7,8393
|
8,47
|
8,16
|
| 11/08/2026 |
148.013 |
-3,38%
|
8,15
|
7,75
|
8,155
|
7,83
|
| 10/08/2026 |
116.238 |
-1,22%
|
8,1899
|
7,92
|
8,33
|
8,11
|
| 07/08/2026 |
108.231 |
-2,84%
|
8,4516
|
8,1489
|
8,49
|
8,20
|
| 06/08/2026 |
173.916 |
2,94%
|
8,16
|
7,96
|
8,46
|
8,44
|
| 05/08/2026 |
145.402 |
1,74%
|
8,07
|
7,945
|
8,27
|
8,17
|
| 04/08/2026 |
602.639 |
-0,49%
|
8,14
|
7,945
|
8,33
|
8,03
|
| 03/08/2026 |
160.813 |
3,19%
|
7,49
|
7,49
|
8,15
|
8,09
|
| 31/07/2026 |
62.886 |
0,00%
|
7,53
|
7,71
|
7,88
|
7,84
|
| 30/07/2026 |
147.092 |
3,92%
|
7,39
|
7,39
|
7,86
|
7,81
|
| 29/07/2026 |
139.539 |
-0,80%
|
7,6058
|
7,41
|
7,7499
|
7,50
|
| 28/07/2026 |
60.846 |
2,46%
|
7,39
|
7,20
|
7,59
|
7,52
|
| 27/07/2026 |
54.726 |
1,52%
|
7,22
|
7,00
|
7,63
|
7,33
|
| 24/07/2026 |
114.369 |
1,26%
|
7,13
|
6,934
|
7,58
|
7,22
|
| 23/07/2026 |
61.676 |
0,92%
|
6,92
|
6,83
|
7,14
|
7,13
|
| 22/07/2026 |
107.891 |
-2,89%
|
7,30
|
6,90
|
7,32
|
7,07
|
| 21/07/2026 |
87.067 |
4,74%
|
6,98
|
6,90
|
7,32
|
7,27
|
| 20/07/2026 |
66.704 |
-0,57%
|
7,10
|
6,90
|
7,20
|
6,97
|
| 17/07/2026 |
51.180 |
-0,07%
|
7,02
|
6,26
|
7,14
|
7,01
|
| 16/07/2026 |
47.782 |
0,07%
|
6,9352
|
6,9352
|
7,16
|
7,02
|
| 15/07/2026 |
96.334 |
-0,43%
|
7,15
|
7,03
|
7,36
|
7,03
|
| 14/07/2026 |
61.001 |
2,17%
|
6,91
|
6,7812
|
7,06
|
7,06
|
| 13/07/2026 |
99.851 |
-1,43%
|
6,99
|
6,82
|
7,34
|
6,91
|
| 10/07/2026 |
97.341 |
2,79%
|
6,80
|
6,80
|
7,14
|
6,99
|
| 09/07/2026 |
103.882 |
3,81%
|
6,60
|
6,3859
|
6,95
|
6,80
|
| 08/07/2026 |
121.877 |
-0,08%
|
6,60
|
6,25
|
6,69
|
6,57
|
| 07/07/2026 |
158.435 |
-5,16%
|
6,9799
|
6,59
|
7,09
|
6,60
|
| 06/07/2026 |
108.578 |
-2,10%
|
6,9103
|
6,85
|
7,27
|
6,98
|
| 02/07/2026 |
233.931 |
-7,70%
|
7,798
|
6,90
|
7,798
|
7,15
|
| 01/07/2026 |
180.024 |
-3,00%
|
7,96
|
7,59
|
7,99
|
7,73
|
| 30/06/2026 |
336.128 |
2,83%
|
7,71
|
7,56
|
8,26
|
7,99
|
| 29/06/2026 |
322.505 |
3,87%
|
7,40
|
7,17
|
7,79
|
7,77
|
| 26/06/2026 |
406.206 |
10,73%
|
6,673
|
6,5303
|
7,55
|
7,49
|
| 25/06/2026 |
188.899 |
1,96%
|
6,59
|
6,58
|
6,8797
|
6,76
|
| 24/06/2026 |
280.047 |
12,29%
|
5,99
|
5,94
|
6,68
|
6,62
|
| 23/06/2026 |
261.019 |
4,05%
|
5,68
|
5,59
|
5,99
|
5,90
|
| 18/06/2026 |
249.886 |
-1,11%
|
6,3434
|
5,68
|
6,5099
|
5,68
|
| 17/06/2026 |
413.758 |
4,46%
|
6,05
|
5,95
|
6,47
|
6,31
|
| 16/06/2026 |
699.856 |
22,81%
|
5,23
|
5,04
|
6,10
|
6,05
|
| 15/06/2026 |
164.515 |
-3,53%
|
5,01
|
4,885
|
5,29
|
4,92
|
| 12/06/2026 |
267.741 |
7,82%
|
4,79
|
4,79
|
5,26
|
5,10
|
| 11/06/2026 |
87.430 |
4,31%
|
4,40
|
4,40
|
4,755
|
4,73
|
| 10/06/2026 |
144.793 |
-0,44%
|
4,27
|
4,27
|
4,8027
|
4,53
|
| 09/06/2026 |
104.100 |
3,88%
|
4,39
|
4,30
|
4,70
|
4,55
|
| 08/06/2026 |
71.259 |
0,23%
|
4,6191
|
4,3101
|
4,6191
|
4,38
|
| 05/06/2026 |
82.967 |
-1,47%
|
4,40
|
4,235
|
4,4999
|
4,37
|
| 04/06/2026 |
155.969 |
0,00%
|
4,2956
|
4,2956
|
4,46
|
4,43
|
| 03/06/2026 |
175.651 |
-8,16%
|
4,75
|
4,38
|
4,79
|
4,41
|
| 02/06/2026 |
137.162 |
-7,17%
|
5,16
|
4,7626
|
5,17
|
4,78
|
