Red Robin Gourmet Burgers Inc (RRGB)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
109.156 |
0,00%
|
6,21
|
6,11
|
6,33
|
6,17
|
17/07/2024 |
109.156 |
-2,99%
|
6,21
|
6,11
|
6,33
|
6,17
|
16/07/2024 |
211.729 |
7,43%
|
6,02
|
5,97
|
6,36
|
6,36
|
15/07/2024 |
121.047 |
-3,97%
|
6,21
|
5,89
|
6,25
|
5,92
|
12/07/2024 |
110.190 |
1,90%
|
6,09
|
5,97
|
6,18
|
6,165
|
11/07/2024 |
170.530 |
2,37%
|
6,07
|
5,95
|
6,21
|
6,05
|
10/07/2024 |
206.029 |
-3,12%
|
6,17
|
5,81
|
6,17
|
5,91
|
09/07/2024 |
201.823 |
-6,73%
|
6,51
|
6,04
|
6,52
|
6,10
|
08/07/2024 |
96.034 |
-0,91%
|
6,61
|
6,52
|
6,84
|
6,54
|
05/07/2024 |
79.562 |
0,46%
|
6,59
|
6,50
|
6,64
|
6,60
|
04/07/2024 |
81.826 |
0,00%
|
6,71
|
6,45
|
6,74
|
6,57
|
03/07/2024 |
81.826 |
-0,76%
|
6,71
|
6,45
|
6,74
|
6,57
|
02/07/2024 |
179.778 |
-3,78%
|
6,90
|
6,45
|
6,90
|
6,62
|
01/07/2024 |
270.467 |
-9,12%
|
7,55
|
6,84
|
7,65
|
6,88
|
28/06/2024 |
1.677.902 |
-2,82%
|
7,88
|
7,35
|
7,91
|
7,57
|
27/06/2024 |
157.354 |
0,13%
|
7,84
|
7,65
|
8,18
|
7,79
|
26/06/2024 |
130.688 |
-1,39%
|
7,84
|
7,78
|
8,16
|
7,78
|
25/06/2024 |
139.860 |
3,00%
|
7,64
|
7,43
|
7,93
|
7,89
|
24/06/2024 |
127.949 |
2,27%
|
7,47
|
7,47
|
7,81
|
7,66
|
21/06/2024 |
230.238 |
-1,45%
|
7,62
|
7,26
|
7,75
|
7,49
|
20/06/2024 |
108.028 |
0,66%
|
7,55
|
7,47
|
7,85
|
7,60
|
19/06/2024 |
82.484 |
0,00%
|
7,69
|
7,48
|
7,88
|
7,55
|
18/06/2024 |
82.484 |
-2,71%
|
7,69
|
7,48
|
7,88
|
7,55
|
17/06/2024 |
216.834 |
0,13%
|
7,68
|
7,20
|
7,78
|
7,77
|
14/06/2024 |
125.907 |
-2,39%
|
8,14
|
7,56
|
7,91
|
7,77
|
13/06/2024 |
120.633 |
-2,69%
|
8,14
|
7,90
|
8,18
|
7,96
|
12/06/2024 |
115.947 |
1,68%
|
8,33
|
8,04
|
8,48
|
8,18
|
11/06/2024 |
101.207 |
-1,89%
|
8,05
|
7,94
|
8,145
|
8,045
|
10/06/2024 |
164.683 |
-2,84%
|
8,52
|
8,09
|
8,52
|
8,20
|
07/06/2024 |
166.698 |
-5,06%
|
8,66
|
8,41
|
8,81
|
8,44
|
06/06/2024 |
229.775 |
1,60%
|
8,75
|
8,70
|
9,20
|
8,89
|
05/06/2024 |
293.838 |
6,45%
|
8,31
|
8,20
|
8,7619
|
8,75
|
04/06/2024 |
180.754 |
-0,96%
|
8,23
|
8,15
|
8,35
|
8,22
|
03/06/2024 |
342.065 |
2,47%
|
8,11
|
8,11
|
8,50
|
8,30
|
31/05/2024 |
627.923 |
4,79%
|
7,87
|
7,84
|
8,40
|
8,10
|
30/05/2024 |
1.395.449 |
14,86%
|
8,00
|
7,34
|
8,60
|
7,73
|
29/05/2024 |
537.764 |
-1,61%
|
6,69
|
6,47
|
6,80
|
6,73
|
28/05/2024 |
155.894 |
0,74%
|
6,81
|
6,79
|
6,95
|
6,84
|
27/05/2024 |
38.718 |
0,00%
|
6,81
|
6,76
|
6,86
|
6,79
|
24/05/2024 |
38.718 |
-0,88%
|
6,81
|
6,76
|
6,86
|
6,79
|
23/05/2024 |
83.914 |
-1,31%
|
6,86
|
6,61
|
6,86
|
6,76
|
22/05/2024 |
100.185 |
-3,11%
|
6,99
|
6,78
|
7,25
|
6,85
|
21/05/2024 |
85.532 |
0,86%
|
6,99
|
6,93
|
7,12
|
7,07
|
20/05/2024 |
140.649 |
3,70%
|
6,77
|
6,71
|
7,085
|
7,01
|
17/05/2024 |
256.097 |
-4,45%
|
7,06
|
6,68
|
7,01
|
6,765
|
16/05/2024 |
232.351 |
-2,21%
|
7,80
|
7,045
|
7,23
|
7,08
|
15/05/2024 |
199.484 |
-5,73%
|
7,80
|
7,18
|
7,81
|
7,24
|
14/05/2024 |
220.183 |
-1,29%
|
7,83
|
7,64
|
8,28
|
7,68
|
13/05/2024 |
104.562 |
2,37%
|
7,72
|
7,71
|
7,91
|
7,78
|
10/05/2024 |
146.344 |
-2,81%
|
7,79
|
7,48
|
7,94
|
7,60
|
09/05/2024 |
126.097 |
0,51%
|
7,79
|
7,6993
|
7,97
|
7,82
|
08/05/2024 |
104.703 |
1,57%
|
7,56
|
7,50
|
7,79
|
7,78
|
07/05/2024 |
130.003 |
-0,26%
|
7,68
|
7,57
|
7,79
|
7,66
|
06/05/2024 |
103.415 |
4,92%
|
7,37
|
7,3674
|
7,75
|
7,68
|
03/05/2024 |
95.041 |
-2,66%
|
7,73
|
7,27
|
7,86
|
7,32
|
02/05/2024 |
109.483 |
-0,27%
|
7,01
|
7,3811
|
7,71
|
7,52
|
01/05/2024 |
189.763 |
-0,13%
|
7,01
|
7,45
|
7,88
|
7,54
|
30/04/2024 |
310.311 |
-0,66%
|
7,01
|
7,27
|
7,65
|
7,55
|
29/04/2024 |
413.464 |
8,42%
|
7,01
|
7,01
|
7,63
|
7,60
|
26/04/2024 |
195.618 |
1,59%
|
6,90
|
6,85
|
7,20
|
7,01
|
25/04/2024 |
373.192 |
6,15%
|
6,54
|
6,48
|
7,10
|
6,90
|
24/04/2024 |
152.381 |
-1,52%
|
6,62
|
6,44
|
6,67
|
6,50
|
23/04/2024 |
203.497 |
-0,60%
|
6,62
|
6,5301
|
6,79
|
6,60
|
22/04/2024 |
228.916 |
3,75%
|
6,43
|
6,365
|
6,67
|
6,64
|
19/04/2024 |
185.983 |
6,67%
|
5,94
|
5,94
|
6,405
|
6,40
|
18/04/2024 |
150.248 |
0,84%
|
5,74
|
5,90
|
6,11
|
6,00
|
17/04/2024 |
173.531 |
-0,50%
|
5,74
|
5,90
|
6,11
|
5,95
|
16/04/2024 |
178.896 |
3,64%
|
5,74
|
5,565
|
6,0199
|
5,98
|
15/04/2024 |
420.990 |
-3,83%
|
5,97
|
5,67
|
6,165
|
5,77
|
12/04/2024 |
610.404 |
-6,98%
|
6,35
|
5,81
|
6,35
|
6,00
|
11/04/2024 |
303.618 |
2,38%
|
6,39
|
6,28
|
6,56
|
6,45
|
10/04/2024 |
217.372 |
-3,37%
|
6,29
|
6,18
|
6,39
|
6,30
|
09/04/2024 |
182.656 |
-4,68%
|
6,39
|
6,46
|
6,86
|
6,52
|
08/04/2024 |
220.528 |
7,89%
|
6,39
|
6,389
|
6,86
|
6,84
|
05/04/2024 |
804.708 |
-3,65%
|
6,56
|
6,17
|
6,655
|
6,34
|
04/04/2024 |
355.464 |
-6,67%
|
7,14
|
6,5133
|
7,29
|
6,58
|
03/04/2024 |
194.909 |
-1,95%
|
7,20
|
7,03
|
7,31
|
7,05
|
02/04/2024 |
281.988 |
-2,97%
|
7,67
|
7,01
|
7,2178
|
7,19
|
01/04/2024 |
224.865 |
-3,26%
|
7,67
|
7,316
|
7,6591
|
7,41
|
28/03/2024 |
298.313 |
1,46%
|
7,57
|
7,48
|
7,78
|
7,66
|
27/03/2024 |
472.296 |
6,94%
|
7,08
|
7,04
|
7,66
|
7,55
|
26/03/2024 |
691.089 |
6,81%
|
6,74
|
6,71
|
7,31
|
7,06
|
25/03/2024 |
196.221 |
2,32%
|
6,71
|
6,45
|
6,64
|
6,61
|
22/03/2024 |
341.289 |
-2,56%
|
6,71
|
6,42
|
6,8499
|
6,46
|
21/03/2024 |
261.197 |
-0,90%
|
6,79
|
6,53
|
6,875
|
6,63
|
20/03/2024 |
179.324 |
5,85%
|
6,28
|
6,28
|
6,7352
|
6,69
|
19/03/2024 |
269.960 |
1,45%
|
6,20
|
6,115
|
6,3671
|
6,32
|
18/03/2024 |
292.500 |
-3,26%
|
6,52
|
6,18
|
6,52
|
6,23
|
15/03/2024 |
444.858 |
0,63%
|
6,37
|
6,30
|
6,53
|
6,44
|
14/03/2024 |
398.775 |
-5,74%
|
6,83
|
6,37
|
6,7968
|
6,40
|
13/03/2024 |
215.129 |
0,74%
|
6,69
|
6,60
|
6,80
|
6,79
|
12/03/2024 |
407.043 |
-4,94%
|
7,08
|
6,73
|
7,08
|
6,74
|
11/03/2024 |
319.408 |
-1,25%
|
7,20
|
6,98
|
7,20
|
7,09
|
08/03/2024 |
213.229 |
0,84%
|
7,15
|
7,105
|
7,34
|
7,18
|
07/03/2024 |
216.670 |
-2,87%
|
7,40
|
7,11
|
7,40
|
7,12
|
06/03/2024 |
257.265 |
0,14%
|
7,40
|
7,24
|
7,5285
|
7,33
|
05/03/2024 |
256.984 |
-1,08%
|
7,66
|
7,14
|
7,62
|
7,32
|
04/03/2024 |
302.009 |
-2,38%
|
7,66
|
7,36
|
7,96
|
7,40
|
01/03/2024 |
313.485 |
1,34%
|
7,54
|
7,16
|
7,80
|
7,58
|
29/02/2024 |
648.137 |
-13,02%
|
7,44
|
7,39
|
8,18
|
7,48
|