Holen Sie sich die Stockscreener-App
4.02
0.50%
-0.02
Handel nachbörslich:
4.02
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $4.15 | $3.99 | $0.16 | 161,270.0 | -0.50% |
| 2025-12-11 | $4.05 | $3.92 | $0.13 | 203,837.0 | +2.54% |
| 2025-12-10 | $4.00 | $3.85 | $0.15 | 211,735.0 | -0.76% |
| 2025-12-09 | $4.05 | $3.88 | $0.17 | 240,532.0 | +1.53% |
| 2025-12-08 | $3.99 | $3.88 | $0.11 | 193,656.0 | -1.76% |
| 2025-12-05 | $4.10 | $3.95 | $0.1456 | 147,419.0 | -2.69% |
| 2025-12-04 | $4.10 | $4.01 | $0.088 | 77,566.0 | +0.99% |
| 2025-12-03 | $4.17 | $3.94 | $0.23 | 414,209.0 | +0.75% |
| 2025-12-02 | $4.22 | $3.99 | $0.2301 | 298,281.0 | -4.74% |
| 2025-12-01 | $4.30 | $4.17 | $0.1313 | 81,512.0 | -3.65% |
| 2025-11-28 | $4.45 | $4.29 | $0.155 | 69,944.0 | -0.45% |
| 2025-11-26 | $4.49 | $4.17 | $0.32 | 387,480.0 | +6.28% |
| 2025-11-25 | $4.27 | $3.90 | $0.37 | 297,194.0 | +6.70% |
| 2025-11-24 | $3.97 | $3.78 | $0.19 | 166,376.0 | -2.14% |
| 2025-11-21 | $4.05 | $3.80 | $0.25 | 146,910.0 | +4.62% |
| 2025-11-20 | $4.06 | $3.77 | $0.2882 | 152,230.0 | -2.07% |
| 2025-11-19 | $4.12 | $3.85 | $0.27 | 122,946.0 | -5.15% |
| 2025-11-18 | $4.15 | $3.93 | $0.22 | 127,945.0 | +1.75% |
| 2025-11-17 | $4.20 | $3.99 | $0.21 | 201,199.0 | -4.30% |
| 2025-11-14 | $4.28 | $4.09 | $0.1844 | 333,449.0 | -2.10% |
| 2025-11-13 | $4.40 | $4.21 | $0.185 | 198,597.0 | -2.28% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Red Robin Gourmet Burgers Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RRGB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Red Robin Gourmet Burgers Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.30 | $3.85 | $0.4513 | 2,191,287.0 | -8.22% |
| 2025-11 | $5.34 | $3.77 | $1.57 | 5,742,346.0 | -13.44% |
| 2025-10 | $7.52 | $5.02 | $2.50 | 5,218,503.0 | -26.24% |
| 2025-09 | $7.20 | $5.98 | $1.22 | 4,677,052.0 | +5.86% |
| 2025-08 | $7.44 | $5.40 | $2.04 | 7,278,954.0 | +11.53% |
| 2025-07 | $7.59 | $5.62 | $1.97 | 6,321,597.0 | +0.35% |
| 2025-06 | $7.05 | $4.69 | $2.36 | 16,730,496.0 | +13.53% |
| 2025-05 | $5.71 | $2.55 | $3.16 | 37,057,259.0 | +74.66% |
| 2025-04 | $3.72 | $2.50 | $1.22 | 6,933,224.0 | -17.98% |
| 2025-03 | $5.70 | $3.49 | $2.21 | 5,472,664.0 | -36.77% |
| 2025-02 | $6.40 | $4.43 | $1.97 | 9,886,290.0 | -6.32% |
| 2025-01 | $6.53 | $5.18 | $1.34 | 5,921,833.0 | +9.47% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.44 | $4.82 | $1.62 | 5,716,163.0 | +0.93% |
| 2024-11 | $6.39 | $4.84 | $1.55 | 7,011,738.0 | -5.60% |
| 2024-10 | $6.68 | $4.20 | $2.48 | 9,781,425.0 | +29.48% |
| 2024-09 | $4.78 | $2.97 | $1.81 | 12,087,344.0 | +26.00% |
| 2024-08 | $5.90 | $3.39 | $2.51 | 15,589,485.0 | -37.61% |
| 2024-07 | $7.66 | $5.46 | $2.20 | 10,004,228.0 | -25.89% |
| 2024-06 | $9.20 | $7.20 | $2.00 | 8,616,473.0 | -6.54% |
| 2024-05 | $8.60 | $6.47 | $2.13 | 8,144,912.0 | +7.28% |
| 2024-04 | $7.75 | $5.56 | $2.19 | 9,693,746.0 | -1.44% |
| 2024-03 | $7.96 | $6.12 | $1.84 | 9,530,993.0 | +2.41% |
| 2024-02 | $11.03 | $7.33 | $3.70 | 5,320,788.0 | -26.52% |
| 2024-01 | $12.29 | $9.85 | $2.44 | 2,617,274.0 | -18.36% |
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.80 | $8.70 | $4.10 | 2,801,239.0 | +40.74% |
| 2023-11 | $10.00 | $7.73 | $2.27 | 3,717,691.0 | +9.52% |
| 2023-10 | $8.39 | $6.95 | $1.45 | 6,244,238.0 | +0.62% |
| 2023-09 | $11.09 | $7.86 | $3.24 | 6,499,982.0 | -22.47% |
| 2023-08 | $14.57 | $10.01 | $4.56 | 9,525,554.0 | -28.73% |
| 2023-07 | $15.76 | $12.62 | $3.13 | 4,360,212.0 | +5.21% |
| 2023-06 | $14.39 | $12.07 | $2.32 | 10,910,110.0 | +9.16% |
| 2023-05 | $16.50 | $12.14 | $4.36 | 7,547,572.0 | -3.06% |
| 2023-04 | $15.89 | $12.44 | $3.46 | 5,287,626.0 | -8.73% |
| 2023-03 | $14.69 | $9.24 | $5.45 | 14,646,659.0 | +68.27% |
| 2023-02 | $10.46 | $8.41 | $2.05 | 4,296,723.0 | -4.81% |
| 2023-01 | $9.57 | $5.62 | $3.96 | 5,661,973.0 | +60.22% |
0.07%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):