6.45
price up icon11.40%   0.66
after-market 시간 외 거래: 6.45
loading

Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-06-24 $5.69 $5.17 $0.52 528,203.0 +9.00%
2025-06-23 $5.05 $4.69 $0.36 320,482.0 +0.00%
2025-06-20 $5.22 $4.98 $0.24 319,104.0 -1.77%
2025-06-18 $5.24 $4.98 $0.255 234,219.0 -2.30%
2025-06-17 $5.59 $5.20 $0.39 299,410.0 -1.33%
2025-06-16 $5.35 $4.88 $0.475 480,795.0 +8.87%
2025-06-13 $5.43 $4.81 $0.6171 744,881.0 -9.85%
2025-06-12 $5.83 $5.25 $0.58 734,521.0 -7.56%
2025-06-11 $6.11 $5.72 $0.39 451,662.0 -3.32%
2025-06-10 $6.42 $5.81 $0.615 882,292.0 -5.94%
2025-06-09 $6.77 $6.29 $0.4798 508,655.0 -3.32%
2025-06-06 $7.05 $6.08 $0.97 1,359,032.0 +9.06%
2025-06-05 $6.57 $5.64 $0.93 857,599.0 -6.62%
2025-06-04 $6.95 $5.95 $1.00 1,418,929.0 +7.97%
2025-06-03 $6.58 $5.77 $0.81 1,707,579.0 +2.38%

Red Robin Gourmet Burgers Inc 주식 (RRGB) 연도별 가격 이력

이 심층 분석에서는 Red Robin Gourmet Burgers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RRGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Red Robin Gourmet Burgers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Red Robin Gourmet Burgers Inc 주식 (RRGB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.48 $5.76 $0.7199 521,130.0 +0.00%
2025-06 $7.05 $4.69 $2.36 17,251,626.0 +26.47%
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 주식 (RRGB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (RRGB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$335.45
price down icon 0.38%
$189.22
price up icon 0.97%
restaurants DPZ
$457.53
price up icon 1.54%
$45.68
price up icon 2.17%
restaurants QSR
$67.92
price up icon 2.46%
restaurants DRI
$219.60
price up icon 0.75%
자본화:     |  볼륨(24시간):