Red Robin Gourmet Burgers, Inc. (RRGB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.94 | 7.20 | 6.85 | 7.01 | 7.01 | 317,700 |
| 25 abr 2024 | 6.54 | 7.11 | 6.48 | 6.90 | 6.90 | 630,300 |
| 24 abr 2024 | 6.59 | 6.67 | 6.44 | 6.50 | 6.50 | 235,500 |
| 23 abr 2024 | 6.62 | 6.79 | 6.53 | 6.60 | 6.60 | 324,800 |
| 22 abr 2024 | 6.43 | 6.67 | 6.37 | 6.64 | 6.64 | 333,200 |
| 19 abr 2024 | 5.94 | 6.43 | 5.94 | 6.40 | 6.40 | 270,700 |
| 18 abr 2024 | 5.95 | 6.11 | 5.86 | 6.00 | 6.00 | 240,200 |
| 17 abr 2024 | 6.03 | 6.11 | 5.90 | 5.95 | 5.95 | 277,300 |
| 16 abr 2024 | 5.74 | 6.02 | 5.56 | 5.98 | 5.98 | 267,300 |
| 15 abr 2024 | 5.97 | 6.17 | 5.67 | 5.77 | 5.77 | 596,200 |
| 12 abr 2024 | 6.35 | 6.35 | 5.81 | 6.00 | 6.00 | 1,067,500 |
| 11 abr 2024 | 6.39 | 6.56 | 6.28 | 6.45 | 6.45 | 377,500 |
| 10 abr 2024 | 6.29 | 6.39 | 6.18 | 6.30 | 6.30 | 352,700 |
| 09 abr 2024 | 6.83 | 6.86 | 6.46 | 6.52 | 6.52 | 303,800 |
| 08 abr 2024 | 6.39 | 6.86 | 6.35 | 6.84 | 6.84 | 346,600 |
| 05 abr 2024 | 6.56 | 6.67 | 6.16 | 6.34 | 6.34 | 1,099,900 |
| 04 abr 2024 | 7.14 | 7.29 | 6.51 | 6.58 | 6.58 | 507,300 |
| 03 abr 2024 | 7.20 | 7.32 | 7.03 | 7.05 | 7.05 | 292,600 |
| 02 abr 2024 | 7.23 | 7.23 | 6.96 | 7.19 | 7.19 | 447,500 |
| 01 abr 2024 | 7.67 | 7.75 | 7.32 | 7.41 | 7.41 | 328,000 |
| 28 mar 2024 | 7.57 | 7.78 | 7.48 | 7.66 | 7.66 | 409,500 |
| 27 mar 2024 | 7.08 | 7.66 | 7.04 | 7.55 | 7.55 | 704,300 |
| 26 mar 2024 | 6.74 | 7.31 | 6.71 | 7.06 | 7.06 | 1,004,400 |
| 25 mar 2024 | 6.46 | 6.64 | 6.45 | 6.61 | 6.61 | 318,300 |
| 22 mar 2024 | 6.71 | 6.85 | 6.42 | 6.46 | 6.46 | 526,100 |
| 21 mar 2024 | 6.79 | 6.92 | 6.53 | 6.63 | 6.63 | 390,000 |
| 20 mar 2024 | 6.28 | 6.74 | 6.28 | 6.69 | 6.69 | 280,300 |
| 19 mar 2024 | 6.20 | 6.37 | 6.12 | 6.32 | 6.32 | 365,500 |
| 18 mar 2024 | 6.52 | 6.52 | 6.18 | 6.23 | 6.23 | 501,700 |
| 15 mar 2024 | 6.37 | 6.54 | 6.30 | 6.44 | 6.44 | 538,900 |
| 14 mar 2024 | 6.83 | 6.83 | 6.37 | 6.40 | 6.40 | 532,300 |
| 13 mar 2024 | 6.69 | 6.80 | 6.60 | 6.79 | 6.79 | 329,400 |
| 12 mar 2024 | 7.08 | 7.08 | 6.73 | 6.74 | 6.74 | 582,500 |
| 11 mar 2024 | 7.20 | 7.20 | 6.98 | 7.09 | 7.09 | 506,800 |
| 08 mar 2024 | 7.15 | 7.34 | 7.11 | 7.18 | 7.18 | 355,900 |
| 07 mar 2024 | 7.38 | 7.42 | 7.10 | 7.12 | 7.12 | 326,500 |
| 06 mar 2024 | 7.40 | 7.58 | 7.21 | 7.33 | 7.33 | 357,900 |
| 05 mar 2024 | 7.36 | 7.62 | 7.14 | 7.32 | 7.32 | 425,000 |
| 04 mar 2024 | 7.66 | 7.96 | 7.36 | 7.40 | 7.40 | 529,700 |
| 01 mar 2024 | 7.54 | 7.83 | 7.16 | 7.58 | 7.58 | 569,300 |
| 29 feb 2024 | 7.44 | 8.19 | 7.33 | 7.48 | 7.48 | 1,052,400 |
| 28 feb 2024 | 8.81 | 8.93 | 8.50 | 8.60 | 8.60 | 420,400 |
| 27 feb 2024 | 9.02 | 9.08 | 8.72 | 8.80 | 8.80 | 151,000 |
| 26 feb 2024 | 9.08 | 9.34 | 8.91 | 8.96 | 8.96 | 218,800 |
| 23 feb 2024 | 9.13 | 9.33 | 8.99 | 9.06 | 9.06 | 235,900 |
| 22 feb 2024 | 8.80 | 9.12 | 8.80 | 9.09 | 9.09 | 376,200 |
| 21 feb 2024 | 9.05 | 9.12 | 8.43 | 8.65 | 8.65 | 671,000 |
| 20 feb 2024 | 9.66 | 9.77 | 8.99 | 9.18 | 9.18 | 688,200 |
| 16 feb 2024 | 10.43 | 10.51 | 9.73 | 9.84 | 9.84 | 217,000 |
| 15 feb 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 10.55 | 134,800 |
| 14 feb 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 10.21 | 116,900 |
| 13 feb 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 10.22 | 164,100 |
| 12 feb 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 10.89 | 115,500 |
| 09 feb 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 10.39 | 140,300 |
| 08 feb 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 10.17 | 89,500 |
| 07 feb 2024 | 10.38 | 10.38 | 9.97 | 10.13 | 10.13 | 135,200 |
| 06 feb 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 10.32 | 86,800 |
| 05 feb 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 10.21 | 101,200 |
| 02 feb 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 10.51 | 70,300 |
| 01 feb 2024 | 10.27 | 10.66 | 10.27 | 10.56 | 10.56 | 162,000 |
| 31 ene 2024 | 10.22 | 10.57 | 10.18 | 10.18 | 10.18 | 96,100 |
| 30 ene 2024 | 10.58 | 10.58 | 10.18 | 10.30 | 10.30 | 76,700 |
| 29 ene 2024 | 10.39 | 10.64 | 10.20 | 10.61 | 10.61 | 127,500 |
| 26 ene 2024 | 10.39 | 10.57 | 10.36 | 10.41 | 10.41 | 59,000 |
| 25 ene 2024 | 10.28 | 10.47 | 10.12 | 10.40 | 10.40 | 100,100 |
| 24 ene 2024 | 10.95 | 10.95 | 9.85 | 10.11 | 10.11 | 290,800 |
| 23 ene 2024 | 11.15 | 11.15 | 10.62 | 10.77 | 10.77 | 93,000 |
| 22 ene 2024 | 10.88 | 11.25 | 10.82 | 10.96 | 10.96 | 119,800 |
| 19 ene 2024 | 10.78 | 10.85 | 10.55 | 10.79 | 10.79 | 97,900 |
| 18 ene 2024 | 11.01 | 11.01 | 10.43 | 10.68 | 10.68 | 118,100 |
| 17 ene 2024 | 10.54 | 11.06 | 10.54 | 10.84 | 10.84 | 129,700 |
| 16 ene 2024 | 11.03 | 11.06 | 10.55 | 10.74 | 10.74 | 94,500 |
| 12 ene 2024 | 11.21 | 11.62 | 11.16 | 11.17 | 11.17 | 118,600 |
| 11 ene 2024 | 11.06 | 11.12 | 10.77 | 11.10 | 11.10 | 143,300 |
| 10 ene 2024 | 11.08 | 11.20 | 10.84 | 11.15 | 11.15 | 138,100 |
| 09 ene 2024 | 11.42 | 11.42 | 11.04 | 11.08 | 11.08 | 125,400 |
| 08 ene 2024 | 11.29 | 11.74 | 11.15 | 11.68 | 11.68 | 101,600 |
| 05 ene 2024 | 11.03 | 11.66 | 11.03 | 11.36 | 11.36 | 186,300 |
| 04 ene 2024 | 11.15 | 11.22 | 11.00 | 11.07 | 11.07 | 95,000 |
| 03 ene 2024 | 11.60 | 11.76 | 11.05 | 11.12 | 11.12 | 149,600 |
| 02 ene 2024 | 12.25 | 12.29 | 11.64 | 11.83 | 11.83 | 160,200 |
| 29 dic 2023 | 12.65 | 12.72 | 12.47 | 12.47 | 12.47 | 105,800 |
| 28 dic 2023 | 12.22 | 12.78 | 12.06 | 12.63 | 12.63 | 123,400 |
| 27 dic 2023 | 12.54 | 12.80 | 12.22 | 12.35 | 12.35 | 215,800 |
| 26 dic 2023 | 12.16 | 12.56 | 12.13 | 12.54 | 12.54 | 79,700 |
| 22 dic 2023 | 12.12 | 12.34 | 12.00 | 12.17 | 12.17 | 92,400 |
| 21 dic 2023 | 11.83 | 12.12 | 11.73 | 12.10 | 12.10 | 71,400 |
| 20 dic 2023 | 11.88 | 12.28 | 11.53 | 11.56 | 11.56 | 137,300 |
| 19 dic 2023 | 11.66 | 11.91 | 11.66 | 11.81 | 11.81 | 91,900 |
| 18 dic 2023 | 11.47 | 11.73 | 11.34 | 11.49 | 11.49 | 95,700 |
| 15 dic 2023 | 11.71 | 11.84 | 11.38 | 11.41 | 11.41 | 255,400 |
| 14 dic 2023 | 11.75 | 12.00 | 11.32 | 11.61 | 11.61 | 236,700 |
| 13 dic 2023 | 10.85 | 11.52 | 10.69 | 11.47 | 11.47 | 243,300 |
| 12 dic 2023 | 10.98 | 11.15 | 10.83 | 10.85 | 10.85 | 90,000 |
| 11 dic 2023 | 10.79 | 11.00 | 10.74 | 10.96 | 10.96 | 166,600 |
| 08 dic 2023 | 10.20 | 10.83 | 10.20 | 10.77 | 10.77 | 147,100 |
| 07 dic 2023 | 10.08 | 10.24 | 9.90 | 10.18 | 10.18 | 107,900 |
| 06 dic 2023 | 9.88 | 10.27 | 9.88 | 9.99 | 9.99 | 111,500 |
| 05 dic 2023 | 9.87 | 10.12 | 9.63 | 9.73 | 9.73 | 102,500 |
| 04 dic 2023 | 9.38 | 10.05 | 9.37 | 9.89 | 9.89 | 203,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.