Holen Sie sich die Stockscreener-App
6.97
6.32%
-0.47
Handel nachbörslich:
6.97
Red Robin Gourmet Burgers Inc-Aktien (RRGB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $7.40 | $6.77 | $0.6299 | 445,964.0 | -6.32% |
| 2025-07-23 | $7.59 | $7.37 | $0.22 | 166,424.0 | +7.51% |
| 2025-07-22 | $6.98 | $6.21 | $0.77 | 425,439.0 | +9.49% |
| 2025-07-21 | $6.38 | $6.22 | $0.16 | 104,063.0 | +1.77% |
| 2025-07-18 | $6.54 | $6.16 | $0.38 | 178,105.0 | -2.51% |
| 2025-07-17 | $6.43 | $6.08 | $0.355 | 209,201.0 | +1.27% |
| 2025-07-16 | $6.32 | $5.88 | $0.44 | 277,511.0 | +8.08% |
| 2025-07-15 | $6.36 | $5.79 | $0.57 | 447,499.0 | +3.37% |
| 2025-07-14 | $5.96 | $5.62 | $0.34 | 274,023.0 | -5.54% |
| 2025-07-11 | $6.12 | $5.92 | $0.1955 | 231,462.0 | -0.83% |
| 2025-07-10 | $6.47 | $5.88 | $0.5899 | 283,363.0 | -4.45% |
| 2025-07-09 | $6.58 | $6.27 | $0.3099 | 305,234.0 | -1.26% |
| 2025-07-08 | $6.63 | $6.31 | $0.32 | 254,225.0 | +0.00% |
| 2025-07-07 | $6.65 | $6.22 | $0.43 | 286,853.0 | -4.64% |
| 2025-07-03 | $6.86 | $6.64 | $0.2199 | 223,798.0 | -3.05% |
| 2025-07-02 | $6.89 | $6.29 | $0.5982 | 534,050.0 | +6.82% |
| 2025-07-01 | $6.48 | $5.76 | $0.7199 | 521,130.0 | +11.40% |
| 2025-06-30 | $6.09 | $5.49 | $0.60 | 313,555.0 | +5.27% |
| 2025-06-27 | $5.65 | $5.41 | $0.24 | 196,719.0 | -1.26% |
| 2025-06-26 | $5.76 | $5.45 | $0.31 | 349,821.0 | -1.42% |
| 2025-06-25 | $5.69 | $5.18 | $0.51 | 401,178.0 | +3.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.59 | $5.62 | $1.97 | 5,614,308.0 | +20.38% |
| 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% |
5.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):