XNAS
Datos históricos de Red Robin Gourmet Burgers, Inc.
Red Robin Gourmet Burgers, Inc. · RRGB
$8.61
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 19:23:48 UTC
- Variación en el periodo
- +28.32%
- Máximo
- US$10.95
- 13 de agosto de 2026
- Mínimo
- US$2.46
- 30 de marzo de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.44 | 8.70 | 8.24 | 8.61 | +2.01% | 162,396.41 |
| 8 oct 2026 | 8.15 | 8.53 | 8.15 | 8.44 | +2.74% | 214,803.206 |
| 7 oct 2026 | 8.30 | 8.41 | 8.14 | 8.22 | −1.73% | 139,453.173 |
| 6 oct 2026 | 8.17 | 8.48 | 8.13 | 8.36 | +3.85% | 143,539.056 |
| 5 oct 2026 | 8.03 | 8.25 | 7.66 | 8.05 | +1.26% | 246,714.122 |
| 2 oct 2026 | 7.59 | 7.97 | 7.51 | 7.95 | +6.14% | 213,443.731 |
| 1 oct 2026 | 7.53 | 7.60 | 7.39 | 7.49 | −1.06% | 98,771.518 |
| 30 sep 2026 | 7.73 | 7.73 | 7.52 | 7.57 | −1.05% | 128,072.02 |
| 29 sep 2026 | 7.50 | 7.79 | 7.46 | 7.65 | +2.55% | 221,085.455 |
| 28 sep 2026 | 7.19 | 7.55 | 7.15 | 7.46 | +2.90% | 158,010.27 |
| 25 sep 2026 | 7.60 | 7.78 | 7.24 | 7.25 | −4.10% | 161,342.798 |
| 24 sep 2026 | 7.73 | 7.88 | 7.43 | 7.56 | −2.20% | 259,077.398 |
| 23 sep 2026 | 7.63 | 7.76 | 7.23 | 7.73 | +3.48% | 273,191.064 |
| 22 sep 2026 | 7.04 | 7.57 | 6.99 | 7.47 | +6.56% | 311,893.779 |
| 21 sep 2026 | 7.12 | 7.18 | 6.72 | 7.01 | −0.57% | 341,000.572 |
| 18 sep 2026 | 7.25 | 7.43 | 7.05 | 7.05 | −3.03% | 461,318.467 |
| 17 sep 2026 | 7.42 | 7.53 | 7.26 | 7.27 | −0.55% | 248,954.878 |
| 16 sep 2026 | 7.26 | 7.53 | 7.15 | 7.31 | +0.83% | 242,784.85 |
| 15 sep 2026 | 7.71 | 7.71 | 6.98 | 7.25 | −6.57% | 346,849.731 |
| 14 sep 2026 | 7.78 | 7.91 | 7.67 | 7.76 | −1.40% | 200,318.318 |
| 11 sep 2026 | 7.70 | 7.92 | 7.58 | 7.87 | +4.10% | 200,740.036 |
| 10 sep 2026 | 8.09 | 8.27 | 7.54 | 7.56 | −7.80% | 555,494.649 |
| 9 sep 2026 | 8.55 | 8.55 | 8.16 | 8.20 | −2.55% | 231,435.993 |
| 8 sep 2026 | 8.42 | 8.56 | 8.35 | 8.42 | −0.65% | 158,238.281 |
| 4 sep 2026 | 8.20 | 8.50 | 8.20 | 8.47 | +2.92% | 166,890.201 |
| 3 sep 2026 | 8.56 | 8.56 | 7.93 | 8.23 | −2.72% | 450,579.791 |
| 2 sep 2026 | 8.54 | 8.81 | 8.34 | 8.46 | 0.00% | 445,896.421 |
| 1 sep 2026 | 9.00 | 9.15 | 8.39 | 8.46 | −7.34% | 342,449.751 |
| 31 ago 2026 | 9.30 | 9.43 | 9.07 | 9.13 | −1.93% | 227,525.619 |
| 28 ago 2026 | 9.42 | 9.61 | 9.26 | 9.31 | −1.17% | 202,829.201 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.