Red Robin Gourmet Burgers Inc (RRGB)
Exportar para Excel
<< < 2 3 4 5 6 > |
30-12-2022 |
81.765 |
-0,36%
|
5,58
|
5,46
|
5,67
|
5,58
|
29-12-2022 |
142.561 |
3,90%
|
5,49
|
5,44
|
5,605
|
5,60
|
28-12-2022 |
164.808 |
-2,00%
|
5,47
|
5,3501
|
5,60
|
5,39
|
27-12-2022 |
310.174 |
-3,33%
|
5,66
|
5,41
|
5,79
|
5,51
|
23-12-2022 |
91.413 |
-4,43%
|
5,84
|
5,57
|
5,84
|
5,61
|
22-12-2022 |
370.914 |
-3,77%
|
6,02
|
5,58
|
6,065
|
5,87
|
21-12-2022 |
447.343 |
-7,99%
|
6,50
|
5,63
|
6,545
|
6,10
|
20-12-2022 |
86.090 |
-2,50%
|
6,75
|
6,605
|
6,89
|
6,63
|
19-12-2022 |
117.990 |
-8,36%
|
7,37
|
6,65
|
7,37
|
6,80
|
16-12-2022 |
113.022 |
2,06%
|
7,23
|
7,135
|
7,47
|
7,42
|
15-12-2022 |
118.880 |
-3,07%
|
7,36
|
7,17
|
7,36
|
7,27
|
14-12-2022 |
146.695 |
-0,27%
|
7,53
|
7,50
|
7,87
|
7,50
|
13-12-2022 |
101.889 |
0,94%
|
7,80
|
7,395
|
7,80
|
7,52
|
12-12-2022 |
82.417 |
2,20%
|
7,26
|
7,07
|
7,47
|
7,45
|
09-12-2022 |
39.772 |
-0,41%
|
7,27
|
7,21
|
7,40
|
7,29
|
08-12-2022 |
64.823 |
1,95%
|
7,17
|
7,10
|
7,4121
|
7,32
|
07-12-2022 |
222.650 |
-1,10%
|
7,25
|
7,01
|
7,2623
|
7,18
|
06-12-2022 |
414.331 |
-5,59%
|
7,66
|
7,23
|
7,68
|
7,26
|
05-12-2022 |
376.352 |
-6,57%
|
8,06
|
7,67
|
8,125
|
7,6983
|
02-12-2022 |
386.033 |
0,00%
|
8,06
|
7,9125
|
8,27
|
8,24
|
01-12-2022 |
425.253 |
-0,60%
|
8,36
|
8,17
|
8,50
|
8,24
|
30-11-2022 |
584.815 |
2,60%
|
8,10
|
7,945
|
8,3957
|
8,29
|
29-11-2022 |
300.604 |
1,64%
|
7,96
|
7,835
|
8,08
|
8,08
|
28-11-2022 |
419.030 |
-2,57%
|
8,07
|
7,905
|
8,15
|
7,95
|
25-11-2022 |
184.271 |
-0,48%
|
8,17
|
8,10
|
8,25
|
8,08
|
24-11-2022 |
242.646 |
-0,48%
|
8,17
|
8,18
|
8,41
|
8,30
|
23-11-2022 |
242.646 |
-0,48%
|
8,17
|
8,18
|
8,41
|
8,30
|
22-11-2022 |
348.105 |
-1,07%
|
8,17
|
8,08
|
8,43
|
8,34
|
21-11-2022 |
634.063 |
-1,17%
|
8,17
|
8,435
|
9,44
|
8,43
|
18-11-2022 |
547.239 |
4,53%
|
8,17
|
8,17
|
8,6675
|
8,53
|
17-11-2022 |
659.996 |
3,69%
|
7,58
|
7,555
|
8,19
|
8,16
|
16-11-2022 |
496.817 |
1,03%
|
7,54
|
7,52
|
8,07
|
7,87
|
15-11-2022 |
906.302 |
1,02%
|
7,73
|
7,56
|
8,25
|
7,6576
|
14-11-2022 |
144.576 |
-3,44%
|
7,73
|
7,58
|
7,87
|
7,58
|
11-11-2022 |
202.230 |
-0,13%
|
7,43
|
7,67
|
8,08
|
7,78
|
10-11-2022 |
370.583 |
9,74%
|
7,43
|
7,44
|
7,94
|
7,55
|
09-11-2022 |
117.956 |
-2,96%
|
6,97
|
6,80
|
7,03
|
6,89
|
08-11-2022 |
140.796 |
2,16%
|
6,97
|
6,75
|
7,145
|
7,10
|
07-11-2022 |
131.813 |
1,61%
|
7,90
|
6,73
|
7,215
|
6,95
|
04-11-2022 |
154.469 |
1,49%
|
7,90
|
6,66
|
6,8999
|
6,81
|
03-11-2022 |
354.786 |
-17,67%
|
7,90
|
6,54
|
7,75
|
6,71
|
02-11-2022 |
124.538 |
-2,41%
|
8,44
|
7,66
|
8,01
|
7,71
|
01-11-2022 |
88.302 |
-8,03%
|
8,44
|
7,88
|
8,65
|
7,90
|
31-10-2022 |
100.630 |
0,61%
|
8,16
|
8,095
|
8,39
|
8,25
|
28-10-2022 |
108.153 |
0,49%
|
8,20
|
8,13
|
8,44
|
8,21
|
27-10-2022 |
78.922 |
-0,49%
|
8,07
|
8,17
|
8,46
|
8,17
|
26-10-2022 |
101.640 |
-0,73%
|
8,07
|
8,22
|
8,65
|
8,21
|
25-10-2022 |
200.876 |
2,61%
|
8,07
|
7,95
|
8,35
|
8,27
|
24-10-2022 |
57.453 |
-4,38%
|
8,09
|
7,95
|
8,15
|
8,06
|
21-10-2022 |
160.055 |
-0,49%
|
7,96
|
7,96
|
8,34
|
8,07
|
20-10-2022 |
71.790 |
2,14%
|
7,96
|
7,91
|
8,20
|
8,13
|
19-10-2022 |
65.288 |
-0,38%
|
7,96
|
7,81
|
8,17
|
7,96
|
18-10-2022 |
111.260 |
5,75%
|
7,72
|
7,83
|
8,038
|
7,995
|
17-10-2022 |
69.228 |
0,94%
|
7,72
|
7,55
|
7,90
|
7,56
|
14-10-2022 |
147.034 |
-1,58%
|
7,44
|
7,37
|
7,73
|
7,50
|
13-10-2022 |
159.088 |
-3,30%
|
7,44
|
7,2947
|
7,7354
|
7,62
|
12-10-2022 |
218.126 |
-1,27%
|
7,75
|
7,66
|
8,13
|
7,78
|
11-10-2022 |
182.333 |
6,22%
|
7,4499
|
7,36
|
7,63
|
7,52
|
10-10-2022 |
180.558 |
-1,74%
|
7,45
|
7,23
|
7,5754
|
7,34
|
07-10-2022 |
91.217 |
0,40%
|
7,68
|
7,081
|
7,50
|
7,47
|
06-10-2022 |
148.293 |
4,94%
|
7,40
|
7,3187
|
7,74
|
7,44
|
05-10-2022 |
170.935 |
5,56%
|
7,34
|
7,11
|
7,49
|
7,41
|
04-10-2022 |
152.797 |
9,47%
|
6,94
|
6,8308
|
7,29
|
7,28
|
03-10-2022 |
219.109 |
-1,19%
|
6,87
|
6,3358
|
6,97
|
6,65
|
30-09-2022 |
186.731 |
0,15%
|
6,70
|
6,48
|
6,80
|
6,73
|
29-09-2022 |
256.893 |
0,90%
|
6,55
|
6,36
|
6,79
|
6,74
|
28-09-2022 |
206.417 |
7,57%
|
6,26
|
6,28
|
6,85
|
6,68
|
27-09-2022 |
287.596 |
-0,16%
|
6,69
|
5,95
|
6,51
|
6,21
|
26-09-2022 |
137.216 |
-3,72%
|
6,69
|
6,14
|
6,65
|
6,22
|
23-09-2022 |
217.012 |
-4,01%
|
6,69
|
6,35
|
6,75
|
6,46
|
22-09-2022 |
218.847 |
-4,27%
|
7,13
|
6,58
|
7,13
|
6,73
|
21-09-2022 |
141.181 |
-3,43%
|
7,31
|
7,01
|
7,36
|
7,03
|
20-09-2022 |
123.765 |
-2,15%
|
7,35
|
7,085
|
7,3884
|
7,28
|
19-09-2022 |
88.329 |
-2,62%
|
7,50
|
7,395
|
7,75
|
7,44
|
16-09-2022 |
95.816 |
-1,16%
|
7,55
|
7,40
|
7,6599
|
7,64
|
15-09-2022 |
118.694 |
1,18%
|
7,58
|
7,67
|
8,03
|
7,73
|
14-09-2022 |
98.977 |
0,53%
|
7,76
|
7,51
|
7,77
|
7,64
|
13-09-2022 |
106.530 |
-8,10%
|
7,98
|
7,54
|
8,07
|
7,60
|
12-09-2022 |
99.821 |
3,63%
|
8,12
|
8,06
|
8,335
|
8,27
|
09-09-2022 |
124.132 |
0,13%
|
8,12
|
7,98
|
8,30
|
7,95
|
08-09-2022 |
74.727 |
-0,75%
|
7,98
|
7,72
|
8,015
|
7,94
|
07-09-2022 |
103.703 |
6,24%
|
7,48
|
7,4023
|
8,105
|
8,00
|
06-09-2022 |
155.788 |
2,77%
|
7,82
|
7,43
|
7,83
|
7,53
|
05-09-2022 |
91.928 |
2,77%
|
7,75
|
7,5065
|
7,87
|
7,79
|
02-09-2022 |
91.928 |
2,77%
|
7,75
|
7,5065
|
7,87
|
7,79
|
01-09-2022 |
165.324 |
2,02%
|
7,40
|
7,28
|
7,58
|
7,58
|
31-08-2022 |
102.676 |
-1,72%
|
7,72
|
7,3501
|
7,72
|
7,43
|
30-08-2022 |
89.404 |
-2,33%
|
7,73
|
7,5117
|
7,88
|
7,56
|
29-08-2022 |
75.625 |
-0,77%
|
7,80
|
7,66
|
7,96
|
7,74
|
26-08-2022 |
116.348 |
-4,59%
|
8,35
|
7,82
|
8,40
|
7,90
|
25-08-2022 |
61.699 |
1,97%
|
7,95
|
8,04
|
8,44
|
8,28
|
24-08-2022 |
71.429 |
1,88%
|
7,95
|
7,83
|
8,23
|
8,13
|
23-08-2022 |
89.948 |
-1,12%
|
8,06
|
7,95
|
8,35
|
7,98
|
22-08-2022 |
169.674 |
-3,58%
|
8,14
|
7,9101
|
8,2099
|
8,07
|
19-08-2022 |
145.581 |
-4,99%
|
8,86
|
8,27
|
8,7199
|
8,37
|
18-08-2022 |
91.183 |
-0,45%
|
8,86
|
8,63
|
8,90
|
8,81
|
17-08-2022 |
146.927 |
-2,21%
|
8,89
|
8,63
|
8,98
|
8,85
|
16-08-2022 |
150.614 |
2,49%
|
8,77
|
8,68
|
9,21
|
9,05
|
15-08-2022 |
140.021 |
0,34%
|
8,68
|
8,595
|
9,05
|
8,83
|
12-08-2022 |
334.971 |
0,92%
|
9,00
|
8,5004
|
9,10
|
8,80
|