Red Robin Gourmet Burgers Inc (RRGB)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
234.181 |
-2,27%
|
8,81
|
8,50
|
8,93
|
8,60
|
27/02/2024 |
109.764 |
-1,79%
|
9,02
|
8,725
|
9,075
|
8,80
|
26/02/2024 |
138.614 |
-1,10%
|
9,08
|
8,91
|
9,31
|
8,96
|
23/02/2024 |
123.090 |
-0,33%
|
9,13
|
9,01
|
9,33
|
9,06
|
22/02/2024 |
235.922 |
5,09%
|
8,80
|
8,80
|
9,11
|
9,09
|
21/02/2024 |
468.186 |
-5,77%
|
9,05
|
8,43
|
9,05
|
8,65
|
20/02/2024 |
555.103 |
-6,71%
|
10,43
|
8,99
|
9,7699
|
9,18
|
19/02/2024 |
70.234 |
0,00%
|
10,43
|
9,75
|
10,47
|
9,84
|
16/02/2024 |
70.234 |
-3,62%
|
10,43
|
9,75
|
10,47
|
9,84
|
15/02/2024 |
92.316 |
3,33%
|
10,36
|
10,36
|
10,6081
|
10,55
|
14/02/2024 |
81.357 |
-0,10%
|
10,39
|
10,07
|
10,28
|
10,21
|
13/02/2024 |
108.263 |
-6,15%
|
10,37
|
10,09
|
10,4485
|
10,22
|
12/02/2024 |
70.502 |
4,81%
|
10,43
|
10,43
|
11,02
|
10,89
|
09/02/2024 |
80.588 |
2,16%
|
10,16
|
10,13
|
10,50
|
10,39
|
08/02/2024 |
54.530 |
0,40%
|
10,38
|
10,0944
|
10,31
|
10,17
|
07/02/2024 |
95.099 |
-1,84%
|
10,38
|
9,97
|
10,3393
|
10,13
|
06/02/2024 |
59.708 |
1,08%
|
10,34
|
10,0476
|
10,355
|
10,32
|
05/02/2024 |
77.921 |
-2,85%
|
10,34
|
10,08
|
10,39
|
10,21
|
02/02/2024 |
46.169 |
-0,47%
|
10,27
|
10,2485
|
10,60
|
10,51
|
01/02/2024 |
79.267 |
3,73%
|
10,39
|
10,18
|
10,66
|
10,56
|
31/01/2024 |
60.081 |
-1,17%
|
10,39
|
10,18
|
10,57
|
10,18
|
30/01/2024 |
45.267 |
-2,92%
|
10,39
|
10,1802
|
10,55
|
10,30
|
29/01/2024 |
99.102 |
1,92%
|
10,39
|
10,20
|
10,64
|
10,61
|
26/01/2024 |
38.660 |
0,10%
|
10,39
|
10,36
|
10,57
|
10,41
|
25/01/2024 |
66.940 |
2,87%
|
10,28
|
10,14
|
10,465
|
10,40
|
24/01/2024 |
192.391 |
-6,13%
|
10,95
|
9,85
|
10,95
|
10,11
|
23/01/2024 |
59.019 |
-1,73%
|
10,88
|
10,65
|
11,13
|
10,77
|
22/01/2024 |
69.608 |
1,58%
|
10,88
|
10,82
|
11,19
|
10,96
|
19/01/2024 |
68.103 |
1,03%
|
11,01
|
10,5509
|
10,85
|
10,79
|
18/01/2024 |
69.886 |
-1,48%
|
11,01
|
10,43
|
11,01
|
10,68
|
17/01/2024 |
68.806 |
0,93%
|
11,21
|
10,55
|
11,06
|
10,84
|
16/01/2024 |
65.816 |
-3,85%
|
11,21
|
10,55
|
11,06
|
10,74
|
15/01/2024 |
62.865 |
0,63%
|
11,21
|
11,17
|
11,62
|
11,17
|
12/01/2024 |
62.865 |
0,63%
|
11,21
|
11,17
|
11,62
|
11,17
|
11/01/2024 |
70.509 |
-0,45%
|
11,06
|
10,78
|
11,11
|
11,10
|
10/01/2024 |
99.765 |
0,63%
|
11,08
|
10,84
|
11,20
|
11,15
|
09/01/2024 |
83.142 |
-5,14%
|
11,29
|
11,05
|
11,34
|
11,08
|
08/01/2024 |
79.792 |
2,82%
|
11,29
|
11,15
|
11,74
|
11,68
|
05/01/2024 |
81.484 |
2,62%
|
11,03
|
11,03
|
11,64
|
11,36
|
04/01/2024 |
65.862 |
-0,45%
|
11,15
|
10,995
|
11,22
|
11,07
|
03/01/2024 |
104.462 |
-6,00%
|
11,60
|
11,0503
|
11,755
|
11,12
|
02/01/2024 |
115.611 |
-5,13%
|
12,65
|
11,641
|
12,29
|
11,83
|
29/12/2023 |
67.796 |
-1,27%
|
12,65
|
12,47
|
12,72
|
12,47
|
28/12/2023 |
88.471 |
2,27%
|
12,22
|
12,07
|
12,7609
|
12,63
|
27/12/2023 |
162.117 |
-1,52%
|
12,16
|
12,22
|
12,795
|
12,35
|
26/12/2023 |
47.526 |
3,04%
|
12,16
|
12,13
|
12,55
|
12,54
|
22/12/2023 |
58.334 |
0,58%
|
11,88
|
12,00
|
12,342
|
12,17
|
21/12/2023 |
44.232 |
4,67%
|
11,88
|
11,77
|
12,119
|
12,10
|
20/12/2023 |
85.640 |
-2,12%
|
11,88
|
11,53
|
12,28
|
11,56
|
19/12/2023 |
65.287 |
2,79%
|
11,71
|
11,69
|
11,905
|
11,81
|
18/12/2023 |
59.644 |
0,70%
|
11,71
|
11,345
|
11,73
|
11,49
|
15/12/2023 |
158.894 |
-1,72%
|
11,71
|
11,38
|
11,84
|
11,41
|
14/12/2023 |
124.528 |
1,22%
|
10,85
|
11,3201
|
12,00
|
11,61
|
13/12/2023 |
147.906 |
5,71%
|
10,85
|
10,70
|
11,52
|
11,47
|
12/12/2023 |
63.511 |
-1,00%
|
10,98
|
10,83
|
11,1529
|
10,85
|
11/12/2023 |
121.272 |
1,76%
|
10,20
|
10,746
|
11,00
|
10,96
|
08/12/2023 |
97.994 |
5,80%
|
10,20
|
10,20
|
10,83
|
10,77
|
07/12/2023 |
77.148 |
1,85%
|
10,08
|
9,90
|
10,24
|
10,18
|
06/12/2023 |
75.845 |
2,72%
|
9,88
|
9,88
|
10,27
|
9,995
|
05/12/2023 |
67.718 |
-1,62%
|
8,74
|
9,63
|
10,1237
|
9,73
|
04/12/2023 |
135.298 |
6,12%
|
8,74
|
8,72
|
10,0495
|
9,89
|
01/12/2023 |
88.628 |
5,19%
|
8,74
|
8,72
|
9,37
|
9,32
|
30/11/2023 |
62.308 |
-2,32%
|
9,09
|
8,80
|
9,1312
|
8,86
|
29/11/2023 |
111.875 |
-1,31%
|
9,50
|
9,07
|
9,5753
|
9,07
|
28/11/2023 |
38.531 |
-1,18%
|
9,50
|
9,07
|
9,28
|
9,19
|
27/11/2023 |
71.954 |
-3,05%
|
9,41
|
9,24
|
9,48
|
9,21
|
24/11/2023 |
37.323 |
2,96%
|
9,41
|
9,35
|
9,54
|
9,75
|
23/11/2023 |
76.224 |
3,50%
|
9,28
|
9,20
|
9,69
|
9,47
|
22/11/2023 |
76.043 |
3,50%
|
9,28
|
9,20
|
9,69
|
9,47
|
21/11/2023 |
63.745 |
-2,56%
|
9,25
|
9,06
|
9,28
|
9,15
|
20/11/2023 |
63.155 |
-1,47%
|
9,57
|
9,35
|
9,63
|
9,39
|
17/11/2023 |
84.417 |
-0,42%
|
9,72
|
9,41
|
9,8061
|
9,53
|
16/11/2023 |
125.855 |
-2,94%
|
9,45
|
9,50
|
9,89
|
9,57
|
15/11/2023 |
139.592 |
5,23%
|
9,45
|
9,45
|
10,00
|
9,86
|
14/11/2023 |
137.231 |
9,98%
|
8,87
|
8,825
|
9,37
|
9,37
|
13/11/2023 |
129.803 |
-4,27%
|
8,78
|
8,52
|
8,81
|
8,52
|
10/11/2023 |
109.452 |
1,48%
|
8,79
|
8,75
|
9,03
|
8,90
|
09/11/2023 |
118.095 |
-1,46%
|
8,93
|
8,635
|
9,10
|
8,77
|
08/11/2023 |
84.629 |
-2,09%
|
9,27
|
8,88
|
9,13
|
8,90
|
07/11/2023 |
71.416 |
-2,52%
|
9,63
|
8,95
|
9,45
|
9,10
|
06/11/2023 |
103.795 |
-2,66%
|
8,31
|
9,23
|
9,69
|
9,335
|
03/11/2023 |
194.849 |
3,23%
|
8,31
|
9,33
|
9,94
|
9,59
|
02/11/2023 |
363.787 |
16,27%
|
8,31
|
8,085
|
9,50
|
9,29
|
01/11/2023 |
339.111 |
-1,24%
|
8,09
|
7,73
|
8,09
|
7,99
|
31/10/2023 |
348.743 |
0,25%
|
8,12
|
7,93
|
8,39
|
8,09
|
30/10/2023 |
149.427 |
2,41%
|
7,39
|
7,85
|
8,14
|
8,07
|
27/10/2023 |
182.491 |
4,26%
|
7,39
|
7,39
|
7,94
|
7,694
|
26/10/2023 |
131.754 |
-2,51%
|
7,64
|
7,20
|
7,8035
|
7,38
|
25/10/2023 |
147.156 |
-4,66%
|
7,93
|
7,56
|
7,94
|
7,57
|
24/10/2023 |
111.471 |
2,72%
|
7,75
|
7,72
|
7,99
|
7,94
|
23/10/2023 |
181.549 |
-0,39%
|
7,64
|
7,58
|
8,15
|
7,73
|
20/10/2023 |
256.652 |
-3,84%
|
8,07
|
7,73
|
8,22
|
7,76
|
19/10/2023 |
90.597 |
-0,12%
|
8,09
|
8,00
|
8,29
|
8,07
|
18/10/2023 |
110.356 |
-1,70%
|
8,09
|
8,01
|
8,3915
|
8,08
|
17/10/2023 |
209.150 |
11,38%
|
7,34
|
7,34
|
8,29
|
8,22
|
16/10/2023 |
121.961 |
4,68%
|
7,32
|
7,02
|
7,41
|
7,38
|
13/10/2023 |
176.566 |
-1,19%
|
7,32
|
6,97
|
7,24
|
7,05
|
12/10/2023 |
207.288 |
-2,26%
|
7,32
|
6,945
|
7,33
|
7,135
|
11/10/2023 |
107.644 |
-4,26%
|
7,40
|
7,272
|
7,77
|
7,30
|
10/10/2023 |
142.216 |
3,04%
|
7,40
|
7,19
|
7,85
|
7,625
|