Red Robin Gourmet Burgers Inc (RRGB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	284.776	1,59%	13,95	13,93	14,64	14,08
19/05/2023	154.838	0,00%	13,99	13,75	14,36	13,86
18/05/2023	115.569	3,82%	13,35	13,14	13,97	13,86
17/05/2023	189.106	3,25%	13,00	13,00	13,88	13,35
16/05/2023	65.295	2,58%	12,51	12,38	12,93	12,93
15/05/2023	75.832	1,25%	12,54	12,31	12,63	12,605
12/05/2023	80.045	-2,89%	12,84	12,36	12,84	12,45
11/05/2023	80.924	0,63%	12,74	12,56	12,94	12,82
10/05/2023	89.487	0,32%	12,90	12,41	13,05	12,74
09/05/2023	173.792	2,01%	12,39	12,375	12,86	12,70
08/05/2023	213.974	-2,96%	12,88	12,23	12,88	12,45
05/05/2023	132.130	-0,77%	13,13	12,55	13,33	12,83
04/05/2023	160.508	1,02%	12,73	12,51	13,27	12,93
03/05/2023	179.633	-0,85%	13,05	12,76	13,21	12,80
02/05/2023	141.883	-0,85%	12,98	12,54	13,08	12,91
01/05/2023	94.874	-0,38%	13,01	12,965	13,335	13,02
28/04/2023	135.181	2,11%	12,83	12,72	13,36	13,07
27/04/2023	287.125	0,71%	12,86	12,435	13,01	12,80
26/04/2023	158.701	-0,78%	12,90	12,69	13,15	12,71
25/04/2023	230.200	-2,88%	13,10	12,64	13,27	12,81
24/04/2023	152.029	-6,12%	13,99	13,14	14,0985	13,19
21/04/2023	104.640	0,65%	13,93	13,925	14,40	14,05
20/04/2023	93.681	0,14%	13,82	13,66	14,41	13,96
19/04/2023	206.114	-0,85%	13,87	13,69	14,27	13,94
18/04/2023	265.330	-3,83%	14,76	13,96	14,76	14,06
17/04/2023	174.588	-4,07%	15,24	14,5301	15,41	14,62
14/04/2023	134.610	2,70%	14,81	14,81	15,43	15,24
13/04/2023	130.707	-0,47%	14,97	14,83	15,34	14,84
12/04/2023	148.079	-4,61%	15,82	14,88	15,88	14,91
11/04/2023	208.878	4,62%	15,01	14,99	15,8628	15,63
10/04/2023	180.976	3,68%	14,33	14,33	15,13	14,94
06/04/2023	93.183	0,63%	14,29	14,19	14,53	14,41
05/04/2023	134.621	-1,34%	14,41	14,23	14,60	14,32
04/04/2023	164.518	-1,66%	14,76	13,97	14,78	14,515
03/04/2023	232.959	3,07%	14,41	14,20	14,90	14,76
31/03/2023	195.270	0,63%	14,30	14,125	14,69	14,32
30/03/2023	121.706	1,64%	14,13	13,815	14,33	14,23
29/03/2023	192.807	3,09%	13,74	13,70	14,11	14,00
28/03/2023	201.759	-3,14%	14,05	13,30	14,10	13,58
27/03/2023	347.847	-0,71%	14,28	14,00	14,67	14,02
24/03/2023	299.609	2,54%	13,62	13,34	14,13	14,12
23/03/2023	296.451	1,40%	13,73	13,36	13,83	13,77
22/03/2023	439.035	3,27%	13,67	13,31	13,92	13,58
21/03/2023	338.971	5,28%	12,69	12,63	13,18	13,15
20/03/2023	345.135	2,63%	12,17	11,85	12,57	12,49
17/03/2023	621.868	1,25%	11,84	11,69	12,1976	12,17
16/03/2023	284.161	4,98%	11,27	11,16	12,13	12,02
15/03/2023	413.952	4,19%	10,95	10,80	11,55	11,45
14/03/2023	314.945	0,73%	11,28	10,85	11,35	10,99
13/03/2023	319.966	-3,54%	10,94	10,45	11,055	10,91
10/03/2023	269.297	-3,09%	11,58	11,2199	12,1173	11,31
09/03/2023	332.863	-5,43%	12,25	11,655	12,25	11,67
08/03/2023	506.249	5,47%	12,00	11,752	12,71	12,34
07/03/2023	223.703	1,74%	11,47	11,47	11,88	11,70
06/03/2023	388.148	2,09%	11,50	11,32	11,85	11,74
03/03/2023	275.652	2,77%	11,36	11,07	11,70	11,50
02/03/2023	515.869	3,42%	10,76	10,655	11,26	11,19
01/03/2023	1.898.948	27,15%	10,00	9,24	11,48	10,82
28/02/2023	91.635	0,35%	8,48	8,415	8,69	8,51
27/02/2023	80.453	-1,51%	8,70	8,47	8,81	8,48
24/02/2023	113.503	-7,91%	9,14	8,595	9,34	8,61
23/02/2023	88.369	-0,43%	9,50	9,31	9,50	9,35
22/02/2023	123.642	0,85%	9,45	9,14	9,50	9,48
21/02/2023	94.632	-1,88%	9,47	9,25	9,655	9,40
20/02/2023	199.164	-5,99%	10,10	9,30	10,105	9,58
17/02/2023	199.164	-5,99%	10,10	9,30	10,105	9,58
16/02/2023	172.506	-1,55%	10,17	10,12	10,4232	10,19
15/02/2023	74.934	-0,29%	10,33	10,1001	10,46	10,35
14/02/2023	139.408	4,74%	9,82	9,755	10,44	10,38
13/02/2023	185.322	3,23%	9,62	9,5638	10,03	9,91
10/02/2023	149.898	0,21%	9,48	9,28	9,68	9,60
09/02/2023	133.455	-1,95%	9,87	9,47	9,87	9,58
08/02/2023	84.144	-2,01%	9,85	9,69	9,975	9,77
07/02/2023	186.445	-0,10%	9,86	9,485	9,98	9,90
06/02/2023	111.200	1,43%	9,70	9,70	10,03	9,91
03/02/2023	349.071	7,32%	8,88	8,88	10,069	9,68
02/02/2023	211.289	1,12%	9,18	8,8209	9,27	9,02
01/02/2023	211.899	-0,22%	8,97	8,62	9,20	8,92
31/01/2023	118.721	2,64%	8,78	8,69	8,99	8,94
30/01/2023	68.246	-2,90%	8,80	8,675	9,03	8,71
27/01/2023	160.041	2,75%	8,73	8,67	9,18	8,97
26/01/2023	69.884	1,04%	8,77	8,54	8,9284	8,73
25/01/2023	83.742	1,53%	8,35	8,29	8,66	8,64
24/01/2023	104.786	-3,84%	8,73	8,48	8,83	8,51
23/01/2023	470.512	3,39%	8,55	8,54	9,55	8,85
20/01/2023	241.112	7,56%	8,13	8,07	8,63	8,61
19/01/2023	121.327	-2,14%	8,04	7,89	8,26	8,005
18/01/2023	202.243	-7,05%	8,88	8,18	8,951	8,18
17/01/2023	176.066	-0,79%	8,90	8,59	8,96	8,80
16/01/2023	238.446	3,32%	8,46	8,46	9,0251	8,87
13/01/2023	238.446	3,32%	8,46	8,46	9,0251	8,87
12/01/2023	152.783	4,06%	8,30	8,21	8,66	8,585
11/01/2023	253.866	2,87%	8,08	8,03	8,43	8,25
10/01/2023	306.071	10,01%	7,24	7,24	8,08	8,02
09/01/2023	252.837	14,62%	6,51	6,49	7,46	7,29
06/01/2023	81.366	3,08%	6,25	6,24	6,51	6,36
05/01/2023	147.623	-1,60%	6,18	5,97	6,235	6,17
04/01/2023	160.250	7,92%	5,83	5,6857	6,28	6,27
03/01/2023	190.264	4,12%	5,68	5,615	5,84	5,81
02/01/2023	81.765	-0,36%	5,58	5,46	5,67	5,58