Red Robin Gourmet Burgers Inc (RRGB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	147.964	-4,52%	7,61	7,19	8,0549	7,40
06/10/2023	388.190	-1,90%	8,05	7,52	8,0549	7,75
05/10/2023	190.777	1,02%	7,49	7,70	8,0549	7,90
04/10/2023	255.120	3,99%	7,49	7,23	7,96	7,82
03/10/2023	376.742	-5,53%	8,04	7,22	8,13	7,52
02/10/2023	165.910	-1,00%	8,04	7,85	8,13	7,96
29/09/2023	149.987	-1,83%	8,28	8,01	8,52	8,04
28/09/2023	144.596	2,12%	7,98	7,9275	8,32	8,19
27/09/2023	227.586	0,13%	8,11	7,855	8,1597	8,02
26/09/2023	283.274	-2,44%	8,17	7,93	8,28	8,01
25/09/2023	182.525	-0,49%	8,22	8,04	8,32	8,21
22/09/2023	174.747	-3,62%	8,69	8,24	8,6984	8,25
21/09/2023	204.486	-2,95%	8,41	8,50	8,88	8,56
20/09/2023	276.701	4,75%	8,41	8,39	9,03	8,82
19/09/2023	297.471	-5,39%	8,86	8,31	8,945	8,42
18/09/2023	343.080	-10,46%	10,43	8,90	10,44	8,90
15/09/2023	255.231	-2,55%	10,43	9,84	10,44	9,94
14/09/2023	139.109	-1,64%	10,43	10,08	10,44	10,20
13/09/2023	185.788	0,58%	10,28	10,17	10,45	10,37
12/09/2023	153.673	-2,46%	10,47	10,20	10,505	10,31
11/09/2023	159.399	0,96%	10,47	10,14	10,635	10,57
08/09/2023	205.775	4,18%	10,41	10,09	10,5112	10,47
07/09/2023	136.093	-1,47%	10,13	9,84	10,1799	10,05
06/09/2023	223.891	-0,20%	10,22	10,01	10,43	10,20
05/09/2023	255.152	-1,92%	10,38	9,98	10,38	10,22
04/09/2023	283.460	0,48%	10,55	10,34	11,0924	10,42
01/09/2023	283.460	0,48%	10,55	10,34	11,0924	10,42
31/08/2023	258.643	0,48%	10,39	10,3001	10,44	10,37
30/08/2023	171.770	0,00%	10,29	10,20	10,4941	10,32
29/08/2023	151.508	0,19%	10,29	10,22	10,51	10,32
28/08/2023	219.696	-2,65%	10,64	10,26	10,855	10,30
25/08/2023	337.420	1,54%	10,77	10,44	11,13	10,58
24/08/2023	349.472	-0,29%	10,36	10,1875	10,58	10,42
23/08/2023	291.192	0,72%	10,40	10,23	10,76	10,45
22/08/2023	444.135	-0,24%	10,40	10,03	10,61	10,375
21/08/2023	558.124	-3,70%	10,87	10,36	11,28	10,40
18/08/2023	723.248	-1,01%	10,03	10,03	10,91	10,80
17/08/2023	494.174	-4,47%	12,58	10,83	11,55	10,91
16/08/2023	274.765	-3,06%	12,58	11,40	11,925	11,42
15/08/2023	247.401	-6,36%	12,58	11,7694	12,58	11,78
14/08/2023	222.558	-1,41%	13,12	12,20	12,78	12,58
11/08/2023	239.580	-3,19%	13,12	12,72	13,35	12,76
10/08/2023	165.232	-4,77%	13,89	13,065	13,94	13,18
09/08/2023	192.859	-2,60%	14,21	13,58	14,21	13,84
08/08/2023	190.971	1,94%	13,89	13,63	14,24	14,21
07/08/2023	220.106	4,73%	14,17	13,20	14,01	13,94
04/08/2023	113.210	-0,45%	14,17	13,23	13,63	13,31
03/08/2023	134.843	-3,61%	14,17	13,34	14,20	13,37
02/08/2023	87.842	-2,39%	14,17	13,50	13,98	13,87
01/08/2023	157.347	-2,34%	14,17	13,84	14,5699	14,21
31/07/2023	114.483	3,05%	14,17	14,1492	14,63	14,55
28/07/2023	61.917	-0,56%	14,24	14,052	14,57	14,12
27/07/2023	75.864	-0,98%	14,24	14,03	14,48	14,20
26/07/2023	47.875	0,35%	14,24	14,20	14,5683	14,34
25/07/2023	107.448	0,56%	14,20	13,93	14,439	14,29
24/07/2023	133.111	-5,27%	14,99	14,17	15,10	14,21
21/07/2023	147.551	-3,41%	15,70	14,78	15,7594	15,00
20/07/2023	88.707	-0,45%	15,60	15,38	15,619	15,53
19/07/2023	140.955	3,52%	14,70	15,055	15,635	15,60
18/07/2023	118.947	2,73%	14,70	14,66	15,10	15,07
17/07/2023	130.493	-2,27%	14,70	14,66	15,2183	14,67
14/07/2023	134.267	1,63%	14,70	14,64	15,03	15,01
13/07/2023	178.048	-1,40%	15,07	14,73	15,27	14,77
12/07/2023	143.573	0,40%	15,11	14,855	15,26	14,98
11/07/2023	220.554	1,36%	14,82	14,74	15,06	14,92
10/07/2023	185.149	5,98%	14,03	13,90	14,72	14,72
07/07/2023	250.902	3,97%	13,38	13,4703	14,29	13,89
06/07/2023	277.861	-0,52%	13,38	12,625	13,38	13,36
05/07/2023	197.618	-5,49%	14,21	13,34	14,26	13,43
04/07/2023	86.151	2,75%	14,26	13,80	14,35	14,21
03/07/2023	86.151	2,75%	14,26	13,80	14,35	14,21
30/06/2023	105.178	-2,12%	14,26	13,77	14,285	13,83
29/06/2023	112.891	2,91%	13,78	13,78	14,39	14,13
28/06/2023	145.834	-2,56%	14,09	13,67	14,385	13,73
27/06/2023	226.391	6,58%	13,33	13,17	14,15	14,09
26/06/2023	264.633	2,96%	12,76	12,42	13,23	13,22
23/06/2023	1.825.153	-2,95%	13,19	12,69	13,32	12,84
22/06/2023	310.057	-1,42%	13,14	13,005	13,78	13,23
21/06/2023	303.295	5,31%	12,62	12,62	13,59	13,48
20/06/2023	215.236	2,07%	12,60	12,265	12,98	12,80
19/06/2023	314.567	-2,72%	12,60	12,54	13,135	12,54
16/06/2023	314.567	-2,72%	12,60	12,54	13,135	12,54
15/06/2023	204.523	4,63%	12,60	12,24	12,91	12,89
14/06/2023	293.833	-1,75%	12,60	12,07	12,77	12,32
13/06/2023	321.558	1,37%	12,46	12,46	12,865	12,54
12/06/2023	219.670	0,24%	12,94	12,21	12,67	12,37
09/06/2023	329.614	-4,78%	12,94	12,19	12,96	12,34
08/06/2023	275.839	-2,56%	13,16	12,70	13,295	12,96
07/06/2023	767.388	5,89%	13,10	12,91	13,79	13,30
06/06/2023	362.299	1,70%	12,20	12,19	12,7299	12,56
05/06/2023	314.133	-3,74%	13,00	12,23	13,03	12,35
02/06/2023	210.051	2,31%	12,71	12,54	13,03	12,83
01/06/2023	367.907	-1,03%	12,64	12,39	13,02	12,54
31/05/2023	485.888	-7,49%	14,72	12,60	13,82	12,67
30/05/2023	485.888	-7,49%	14,72	12,60	13,82	12,60
29/05/2023	447.306	-6,97%	14,72	13,28	14,7699	13,62
26/05/2023	447.306	-6,97%	14,72	13,28	14,7699	13,62
25/05/2023	930.105	0,97%	16,42	14,57	16,50	14,59
24/05/2023	375.010	3,51%	13,92	13,86	14,60	14,45
23/05/2023	234.589	-0,85%	14,01	13,62	14,65	13,96