Red Robin Gourmet Burgers Inc (RRGB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
57.288 |
-4,38%
|
4,44
|
4,2075
|
4,45
|
4,38
|
| 26/11/2025 |
294.173 |
6,28%
|
4,1697
|
4,1697
|
4,49
|
4,40
|
| 25/11/2025 |
224.650 |
6,70%
|
3,95
|
3,90
|
4,27
|
4,14
|
| 24/11/2025 |
122.836 |
-2,40%
|
3,97
|
3,77
|
3,97
|
3,88
|
| 21/11/2025 |
115.869 |
4,49%
|
3,89
|
3,80
|
4,05
|
3,965
|
| 20/11/2025 |
110.161 |
-2,07%
|
3,96
|
3,78
|
4,0585
|
3,79
|
| 19/11/2025 |
98.292 |
-5,15%
|
4,10
|
3,85
|
4,11
|
3,87
|
| 18/11/2025 |
89.791 |
1,75%
|
4,00
|
3,93
|
4,15
|
4,08
|
| 17/11/2025 |
130.429 |
-4,77%
|
4,22
|
3,99
|
4,22
|
4,01
|
| 14/11/2025 |
230.341 |
-2,10%
|
4,3399
|
4,10
|
4,3399
|
4,19
|
| 13/11/2025 |
134.905 |
-2,28%
|
4,31
|
4,215
|
4,4283
|
4,28
|
| 12/11/2025 |
186.311 |
-0,57%
|
4,54
|
4,30
|
4,55
|
4,38
|
| 11/11/2025 |
570.648 |
-6,38%
|
4,72
|
4,235
|
4,88
|
4,40
|
| 10/11/2025 |
312.055 |
0,21%
|
4,85
|
4,63
|
4,88
|
4,70
|
| 07/11/2025 |
226.835 |
-2,60%
|
4,62
|
4,62
|
4,86
|
4,69
|
| 06/11/2025 |
341.212 |
2,79%
|
4,78
|
4,76
|
5,3159
|
4,81
|
| 05/11/2025 |
163.130 |
-1,06%
|
4,8268
|
4,64
|
4,8268
|
4,66
|
| 04/11/2025 |
142.684 |
-0,42%
|
4,65
|
4,65
|
4,865
|
4,71
|
| 03/11/2025 |
326.201 |
-6,86%
|
5,1994
|
4,71
|
5,1994
|
4,73
|
| 31/10/2025 |
169.983 |
-1,93%
|
5,2987
|
5,02
|
5,2987
|
5,06
|
| 30/10/2025 |
245.757 |
-3,72%
|
5,45
|
5,10
|
5,45
|
5,18
|
| 29/10/2025 |
206.441 |
-6,92%
|
5,77
|
5,3332
|
5,77
|
5,38
|
| 28/10/2025 |
168.121 |
-5,09%
|
6,12
|
5,77
|
6,1828
|
5,78
|
| 27/10/2025 |
206.748 |
-5,01%
|
6,42
|
6,0604
|
6,58
|
6,09
|
| 24/10/2025 |
120.725 |
-1,54%
|
6,60
|
6,37
|
6,6488
|
6,38
|
| 23/10/2025 |
69.286 |
-1,07%
|
6,53
|
6,47
|
6,61
|
6,48
|
| 22/10/2025 |
88.124 |
0,77%
|
6,51
|
6,42
|
6,565
|
6,55
|
| 21/10/2025 |
116.311 |
0,00%
|
6,41
|
6,365
|
6,59
|
6,50
|
| 20/10/2025 |
142.814 |
-0,46%
|
6,7799
|
6,40
|
6,7799
|
6,50
|
| 17/10/2025 |
80.007 |
-2,83%
|
6,65
|
6,51
|
6,79
|
6,53
|
| 16/10/2025 |
95.821 |
-2,04%
|
6,85
|
6,60
|
6,90
|
6,72
|
| 15/10/2025 |
111.331 |
0,15%
|
6,88
|
6,76
|
6,99
|
6,85
|
| 14/10/2025 |
107.236 |
1,27%
|
6,58
|
6,5001
|
6,9199
|
6,83
|
| 13/10/2025 |
211.599 |
6,17%
|
6,75
|
6,44
|
6,83
|
6,71
|
| 10/10/2025 |
261.339 |
-6,22%
|
6,70
|
6,31
|
6,816
|
6,32
|
| 09/10/2025 |
120.919 |
-0,59%
|
6,85
|
6,70
|
6,995
|
6,75
|
| 08/10/2025 |
233.025 |
-2,73%
|
6,85
|
6,76
|
7,06
|
6,79
|
| 07/10/2025 |
162.682 |
1,61%
|
6,9313
|
6,721
|
7,0495
|
6,95
|
| 06/10/2025 |
165.784 |
-3,09%
|
7,24
|
6,80
|
7,24
|
6,84
|
| 03/10/2025 |
175.632 |
-3,91%
|
7,28
|
7,03
|
7,5494
|
7,12
|
| 02/10/2025 |
228.574 |
2,92%
|
7,20
|
6,985
|
7,52
|
7,41
|
| 01/10/2025 |
202.190 |
4,96%
|
6,8599
|
6,78
|
7,27
|
7,20
|
| 30/09/2025 |
102.728 |
-2,42%
|
7,0607
|
6,7694
|
7,088
|
6,86
|
| 29/09/2025 |
112.006 |
0,57%
|
7,10
|
6,8625
|
7,10
|
7,03
|
| 26/09/2025 |
102.531 |
3,71%
|
6,75
|
6,70
|
7,05
|
6,98
|
| 25/09/2025 |
108.207 |
-2,88%
|
6,92
|
6,55
|
7,0599
|
6,74
|
| 24/09/2025 |
162.449 |
-1,42%
|
7,10
|
6,945
|
7,192
|
6,95
|
| 23/09/2025 |
219.558 |
2,47%
|
6,76
|
6,76
|
7,11
|
7,06
|
| 22/09/2025 |
178.559 |
5,51%
|
6,49
|
6,3856
|
7,015
|
6,89
|
| 19/09/2025 |
201.448 |
-0,80%
|
6,8471
|
6,50
|
6,8471
|
6,54
|
| 18/09/2025 |
187.975 |
-2,79%
|
6,80
|
6,60
|
6,9778
|
6,60
|
| 17/09/2025 |
154.560 |
0,07%
|
6,59
|
6,59
|
6,9948
|
6,80
|
| 16/09/2025 |
132.075 |
0,67%
|
6,83
|
6,60
|
6,87
|
6,81
|
| 15/09/2025 |
142.263 |
0,22%
|
6,13
|
6,13
|
7,0099
|
6,76
|
| 12/09/2025 |
167.256 |
-0,88%
|
6,67
|
6,60
|
6,87
|
6,74
|
| 11/09/2025 |
235.448 |
10,13%
|
6,17
|
6,17
|
6,82
|
6,80
|
| 10/09/2025 |
61.924 |
0,33%
|
6,159
|
6,10
|
6,22
|
6,17
|
| 09/09/2025 |
76.972 |
0,16%
|
6,10
|
6,10
|
6,22
|
6,15
|
| 08/09/2025 |
127.357 |
-0,32%
|
6,12
|
5,98
|
6,25
|
6,15
|
| 05/09/2025 |
102.668 |
-0,80%
|
6,41
|
6,17
|
6,41
|
6,17
|
| 04/09/2025 |
148.098 |
-1,58%
|
6,32
|
6,155
|
6,3999
|
6,22
|
| 03/09/2025 |
171.952 |
-4,39%
|
6,74
|
6,28
|
6,74
|
6,32
|
| 02/09/2025 |
167.764 |
2,01%
|
6,3599
|
6,29
|
6,65
|
6,61
|
| 29/08/2025 |
72.989 |
-0,15%
|
6,55
|
6,46
|
6,7188
|
6,48
|
| 28/08/2025 |
129.415 |
0,46%
|
6,35
|
6,35
|
6,68
|
6,50
|
| 27/08/2025 |
163.639 |
-2,70%
|
7,00
|
6,44
|
7,00
|
6,48
|
| 26/08/2025 |
684.269 |
5,56%
|
6,50
|
6,49
|
7,44
|
6,66
|
| 25/08/2025 |
128.658 |
1,05%
|
6,21
|
6,06
|
6,32
|
6,29
|
| 22/08/2025 |
217.657 |
1,30%
|
6,28
|
6,1205
|
6,43
|
6,21
|
| 21/08/2025 |
166.133 |
-4,65%
|
6,45
|
6,05
|
6,45
|
6,15
|
| 20/08/2025 |
152.932 |
-3,00%
|
6,56
|
6,12
|
6,7706
|
6,45
|
| 19/08/2025 |
212.822 |
-0,08%
|
6,75
|
6,555
|
6,98
|
6,66
|
| 18/08/2025 |
136.012 |
-0,74%
|
6,76
|
6,57
|
6,76
|
6,67
|
| 15/08/2025 |
288.361 |
8,39%
|
6,0814
|
5,99
|
6,785
|
6,72
|
| 14/08/2025 |
789.620 |
1,33%
|
6,30
|
5,70
|
6,56
|
6,08
|
| 13/08/2025 |
385.189 |
-2,60%
|
6,30
|
5,93
|
6,305
|
6,00
|
| 12/08/2025 |
217.478 |
4,58%
|
6,03
|
5,94
|
6,28
|
6,16
|
| 11/08/2025 |
187.630 |
3,87%
|
5,64
|
5,64
|
6,18
|
5,89
|
| 08/08/2025 |
92.985 |
0,00%
|
5,72
|
5,58
|
5,765
|
5,68
|
| 07/08/2025 |
75.580 |
2,71%
|
5,60
|
5,483
|
5,69
|
5,68
|
| 06/08/2025 |
119.840 |
-3,99%
|
5,83
|
5,40
|
5,8326
|
5,53
|
| 05/08/2025 |
120.509 |
2,13%
|
5,82
|
5,51
|
5,82
|
5,76
|
| 04/08/2025 |
104.506 |
2,08%
|
5,65
|
5,4514
|
5,68
|
5,64
|
| 01/08/2025 |
153.099 |
-4,65%
|
5,70
|
5,50
|
5,725
|
5,54
|
| 31/07/2025 |
82.843 |
-3,65%
|
6,15
|
5,80
|
6,15
|
5,81
|
| 30/07/2025 |
151.773 |
-0,33%
|
6,12
|
5,84
|
6,2192
|
6,03
|
| 29/07/2025 |
174.810 |
-7,94%
|
6,81
|
6,01
|
6,8899
|
6,03
|
| 28/07/2025 |
286.717 |
-3,54%
|
6,8005
|
6,26
|
6,8899
|
6,55
|
| 25/07/2025 |
102.276 |
-2,58%
|
7,36
|
6,7701
|
7,40
|
6,79
|
| 24/07/2025 |
314.839 |
-6,32%
|
7,00
|
6,7701
|
7,8854
|
6,97
|
| 23/07/2025 |
515.585 |
7,51%
|
6,32
|
6,21
|
7,89
|
7,44
|
| 22/07/2025 |
290.410 |
9,49%
|
6,31
|
6,21
|
6,97
|
6,92
|
| 21/07/2025 |
79.290 |
1,77%
|
6,19
|
6,19
|
6,36
|
6,32
|
| 18/07/2025 |
124.943 |
-2,51%
|
6,29
|
6,08
|
6,55
|
6,21
|
| 17/07/2025 |
149.906 |
1,27%
|
5,89
|
5,88
|
6,435
|
6,37
|
| 16/07/2025 |
184.589 |
8,08%
|
5,87
|
5,79
|
6,3599
|
6,29
|
| 15/07/2025 |
315.639 |
2,13%
|
5,94
|
5,62
|
6,3599
|
5,82
|
| 14/07/2025 |
203.478 |
-5,54%
|
5,99
|
5,62
|
5,99
|
5,63
|
| 11/07/2025 |
147.635 |
-0,83%
|
6,25
|
5,8801
|
6,47
|
5,96
|
| 10/07/2025 |
212.566 |
-4,45%
|
6,47
|
5,8801
|
6,5799
|
6,01
|
