Red Robin Gourmet Burgers Inc. Common Stockのデータ

Red Robin Gourmet Burgers Inc. Common Stockの基本情報

名前 Red Robin Gourmet Burgers Inc. Common Stock
ティッカー RRGB
国 United States
上場年 2002.0
セクター Consumer Services

Red Robin Gourmet Burgers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.8 26.6 27.9 27.81 328800.0 27.81
2021-02-12 28.81 27.18 28.7 28.01 279000.0 28.01
2021-02-11 30.15 28.1 30.0 28.64 233600.0 28.64
2021-02-10 31.06 29.09 29.33 29.84 300000.0 29.84
2021-02-09 29.82 28.26 28.64 29.05 184600.0 29.05
2021-02-08 29.66 28.52 29.0 28.81 203500.0 28.81
2021-02-05 29.44 28.27 28.4 28.74 204000.0 28.74
2021-02-04 28.67 26.91 26.99 28.5 312800.0 28.5
2021-02-03 27.08 26.22 26.22 26.84 154900.0 26.84
2021-02-02 27.08 25.46 27.0 26.27 300500.0 26.27
2021-02-01 27.27 25.6 26.71 26.61 333500.0 26.61
2021-01-29 27.89 25.73 26.62 26.19 517000.0 26.19
2021-01-28 27.92 24.2 24.2 26.62 980200.0 26.62
2021-01-27 25.69 22.7 22.89 23.76 533000.0 23.76
2021-01-26 23.76 22.58 23.7 23.75 621300.0 23.75
2021-01-25 24.76 23.29 23.62 23.45 402700.0 23.45
2021-01-22 24.5 22.76 24.5 23.9 540900.0 23.9
2021-01-21 25.28 23.86 25.04 24.82 207100.0 24.82
2021-01-20 25.84 24.61 25.49 25.26 234400.0 25.26
2021-01-19 25.95 25.07 25.91 25.39 360300.0 25.39
2021-01-15 25.39 24.03 25.1 24.89 448400.0 24.89
2021-01-14 25.99 22.75 22.83 25.8 644900.0 25.8
2021-01-13 23.14 22.19 22.52 22.38 287900.0 22.38
2021-01-12 22.94 21.86 21.86 22.72 297000.0 22.72
2021-01-11 21.99 19.65 19.72 21.96 570300.0 21.96
2021-01-08 23.0 20.68 22.65 21.88 435600.0 21.88
2021-01-07 23.43 21.86 21.9 22.65 453800.0 22.65
2021-01-06 22.58 20.52 20.71 21.65 823100.0 21.65
2021-01-05 20.39 18.59 18.59 20.1 538600.0 20.1
2021-01-04 19.48 17.91 19.25 18.43 408100.0 18.43
2020-12-31 19.78 18.62 19.3 19.23 471100.0 19.23
2020-12-30 20.13 19.29 19.36 19.29 379900.0 19.29
2020-12-29 19.86 18.82 19.33 19.38 428500.0 19.38
2020-12-28 20.66 18.66 20.66 19.09 783200.0 19.09
2020-12-24 20.65 19.26 19.42 20.1 326500.0 20.1
2020-12-23 19.59 18.93 19.3 19.35 542500.0 19.35
2020-12-22 19.79 18.54 18.87 19.58 351000.0 19.58
2020-12-21 19.25 17.3 17.74 19.01 521300.0 19.01
2020-12-18 19.7 18.22 19.34 18.53 732900.0 18.53
2020-12-17 19.55 18.55 18.98 19.39 499200.0 19.39
2020-12-16 19.88 18.89 19.34 19.61 357300.0 19.61
2020-12-15 19.55 18.33 18.7 19.36 367100.0 19.36
2020-12-14 20.15 18.28 20.04 18.34 660300.0 18.34
2020-12-11 20.62 19.45 20.49 19.59 313100.0 19.59
2020-12-10 20.98 20.26 20.3 20.66 256800.0 20.66
2020-12-09 21.5 20.01 20.96 20.67 340700.0 20.67
2020-12-08 21.58 20.22 20.23 20.61 477000.0 20.61
2020-12-07 21.4 20.34 21.07 20.45 248800.0 20.45
2020-12-04 21.87 20.85 21.53 21.48 325700.0 21.48
2020-12-03 21.98 20.6 20.81 21.2 451700.0 21.2
2020-12-02 20.79 19.82 20.25 20.55 382500.0 20.55
2020-12-01 20.95 20.06 20.69 20.64 395700.0 20.64
2020-11-30 20.72 19.22 20.72 20.11 334100.0 20.11
2020-11-27 21.38 20.42 21.21 20.71 239800.0 20.71
2020-11-25 21.75 20.77 21.15 21.06 443500.0 21.06
2020-11-24 21.8 19.75 19.98 21.56 729800.0 21.56
2020-11-23 19.37 18.54 19.08 19.17 408600.0 19.17
2020-11-20 19.38 18.29 19.27 18.52 430700.0 18.52
2020-11-19 19.47 18.75 19.0 19.4 383000.0 19.4
2020-11-18 19.71 18.35 18.87 18.92 612500.0 18.92
2020-11-17 18.96 16.94 17.45 18.47 586200.0 18.47
2020-11-16 18.35 17.64 17.91 17.91 740300.0 17.91
2020-11-13 17.22 16.1 16.12 16.99 438700.0 16.99
2020-11-12 16.6 15.61 16.55 16.07 749900.0 16.07
2020-11-11 17.94 16.8 17.94 17.06 533300.0 17.06
2020-11-10 18.22 16.44 17.18 17.93 848500.0 17.93
2020-11-09 18.31 15.42 16.01 17.87 2167500.0 17.87
2020-11-06 14.47 12.75 12.9 14.0 1195500.0 14.0
2020-11-05 13.25 12.59 12.64 13.07 679800.0 13.07
2020-11-04 12.63 12.01 12.56 12.51 620500.0 12.51
2020-11-03 12.95 12.3 12.36 12.7 533200.0 12.7
2020-11-02 12.25 11.73 12.19 12.15 322700.0 12.15
2020-10-30 12.59 11.68 12.26 12.04 366500.0 12.04
2020-10-29 12.53 11.51 11.71 12.35 410300.0 12.35
2020-10-28 12.54 11.75 11.88 11.79 569300.0 11.79
2020-10-27 13.29 12.31 13.29 12.59 592500.0 12.59
2020-10-26 13.69 12.74 13.43 13.3 562300.0 13.3
2020-10-23 14.03 13.03 13.92 13.86 497900.0 13.86
2020-10-22 13.99 12.8 12.9 13.81 480800.0 13.81
2020-10-21 13.97 12.85 13.88 12.97 711800.0 12.97
2020-10-20 14.1 13.6 13.79 13.93 374100.0 13.93
2020-10-19 14.02 13.47 13.87 13.48 334100.0 13.48
2020-10-16 14.16 13.57 13.98 13.69 276000.0 13.69
2020-10-15 14.25 13.25 13.29 14.08 625300.0 14.08
2020-10-14 13.74 13.01 13.01 13.61 707700.0 13.61
2020-10-13 13.16 12.68 12.71 12.78 981600.0 12.78
2020-10-12 14.14 13.15 14.08 13.53 621000.0 13.53
2020-10-09 14.3 13.84 13.97 14.18 583100.0 14.18
2020-10-08 13.92 13.26 13.66 13.8 501100.0 13.8
2020-10-07 13.79 12.8 13.02 13.58 623500.0 13.58
2020-10-06 13.62 12.6 12.85 12.64 824600.0 12.64
2020-10-05 13.5 12.56 13.46 12.65 983100.0 12.65
2020-10-02 13.27 12.55 12.7 13.11 1486500.0 13.11
2020-10-01 13.44 13.02 13.34 13.39 533700.0 13.39
2020-09-30 13.8 12.86 12.86 13.16 988400.0 13.16
2020-09-29 13.5 12.21 13.45 12.76 939500.0 12.76
2020-09-28 13.89 13.29 13.76 13.6 582200.0 13.6
2020-09-25 13.49 12.82 13.0 13.46 476500.0 13.46
2020-09-24 13.3 12.32 12.97 12.92 877400.0 12.92
2020-09-23 14.17 12.96 13.51 12.99 543900.0 12.99
2020-09-22 13.63 12.86 13.45 13.55 500400.0 13.55
2020-09-21 13.78 12.91 13.67 13.21 823500.0 13.21
2020-09-18 14.78 13.81 14.64 14.32 1817800.0 14.32
2020-09-17 14.74 13.83 13.83 14.49 1073500.0 14.49
2020-09-16 15.01 14.29 14.9 14.77 1318600.0 14.77
2020-09-15 15.08 12.65 13.57 14.79 2156700.0 14.79
2020-09-14 13.41 11.67 11.95 13.37 1201000.0 13.37
2020-09-11 12.46 11.59 12.39 11.75 648100.0 11.75
2020-09-10 13.0 12.07 12.4 12.11 672300.0 12.11
2020-09-09 12.7 11.9 12.09 12.19 866400.0 12.19
2020-09-08 12.7 11.78 12.47 11.83 1012000.0 11.83
2020-09-04 13.4 12.11 13.0 12.65 1027400.0 12.65
2020-09-03 14.19 12.47 13.34 12.63 1956700.0 12.63
2020-09-02 13.69 12.39 12.43 13.21 2507700.0 13.21
2020-09-01 12.5 10.82 10.88 12.46 2524600.0 12.46
2020-08-31 11.33 10.56 11.3 11.1 1392500.0 11.1
2020-08-28 11.25 9.71 9.75 11.21 2868300.0 11.21
2020-08-27 9.8 9.39 9.45 9.65 844000.0 9.65
2020-08-26 9.74 9.28 9.37 9.43 546200.0 9.43
2020-08-25 9.49 9.05 9.23 9.45 565900.0 9.45
2020-08-24 9.18 8.55 8.88 9.13 1004800.0 9.13
2020-08-21 9.25 8.66 9.09 8.7 907600.0 8.7
2020-08-20 9.42 9.05 9.16 9.14 496700.0 9.14
2020-08-19 9.71 9.15 9.46 9.29 623900.0 9.29
2020-08-18 9.55 9.02 9.41 9.48 853300.0 9.48
2020-08-17 9.88 9.23 9.82 9.41 766600.0 9.41
2020-08-14 9.94 9.45 9.72 9.71 850600.0 9.71
2020-08-13 10.23 9.41 9.42 9.74 1277000.0 9.74
2020-08-12 10.38 8.92 10.29 9.58 3707500.0 9.58
2020-08-11 10.9 9.89 10.37 10.9 2126800.0 10.9
2020-08-10 10.29 9.61 9.93 9.98 945400.0 9.98
2020-08-07 9.82 9.21 9.36 9.69 737800.0 9.69
2020-08-06 9.69 9.01 9.3 9.37 741800.0 9.37
2020-08-05 9.78 9.26 9.32 9.42 846900.0 9.42
2020-08-04 9.16 8.5 8.59 9.15 980900.0 9.15
2020-08-03 8.75 8.32 8.75 8.53 592300.0 8.53
2020-07-31 9.14 8.53 8.98 8.74 1302400.0 8.74
2020-07-30 9.11 8.45 8.94 9.05 1154000.0 9.05
2020-07-29 9.27 8.69 8.8 9.22 1344100.0 9.22
2020-07-28 8.9 8.32 8.42 8.74 887800.0 8.74
2020-07-27 9.25 8.15 8.82 8.43 1725800.0 8.43
2020-07-24 9.05 7.95 8.0 8.95 2817300.0 8.95
2020-07-23 8.33 7.78 7.88 8.08 865100.0 8.08
2020-07-22 8.38 7.68 7.87 8.0 1073300.0 8.0
2020-07-21 8.42 7.71 7.84 8.03 1282200.0 8.03
2020-07-20 8.22 7.55 8.13 7.61 1154400.0 7.61
2020-07-17 8.24 7.84 8.12 8.14 1186100.0 8.14
2020-07-16 8.34 7.82 8.3 8.22 1527900.0 8.22
2020-07-15 8.79 7.82 7.93 8.59 2345200.0 8.59
2020-07-14 8.03 7.26 7.77 7.48 1471700.0 7.48
2020-07-13 8.66 7.76 8.65 7.8 1259100.0 7.8
2020-07-10 8.67 7.3 7.77 8.51 1642800.0 8.51
2020-07-09 8.79 7.79 8.68 7.84 1460700.0 7.84
2020-07-08 9.12 8.4 8.93 8.74 1161800.0 8.74
2020-07-07 9.4 8.9 9.29 8.92 821300.0 8.92
2020-07-06 9.95 9.14 9.9 9.61 818700.0 9.61
2020-07-02 10.73 9.6 10.61 9.64 1023800.0 9.64
2020-07-01 10.84 9.64 10.33 10.32 1608300.0 10.32
2020-06-30 10.43 9.77 10.31 10.2 693300.0 10.2
2020-06-29 10.7 9.5 9.69 10.39 1009800.0 10.39
2020-06-26 10.38 9.36 10.21 9.63 1010900.0 9.63
2020-06-25 10.97 10.18 10.21 10.4 977000.0 10.4
2020-06-24 11.56 10.09 11.55 10.57 1466500.0 10.57
2020-06-23 11.78 10.39 10.64 11.74 1342500.0 11.74
2020-06-22 11.35 10.25 11.26 10.4 1656900.0 10.4
2020-06-19 12.22 11.26 12.12 11.42 1492200.0 11.42
2020-06-18 12.04 11.29 11.64 11.95 1148700.0 11.95
2020-06-17 12.5 11.68 12.29 12.0 1583200.0 12.0
2020-06-16 13.94 11.67 13.8 12.04 5070300.0 12.04
2020-06-15 13.12 11.55 11.78 12.76 1497200.0 12.76
2020-06-12 13.35 11.62 13.33 12.3 1767200.0 12.3
2020-06-11 13.64 11.55 12.97 11.6 2250700.0 11.6
2020-06-10 16.08 14.51 15.8 14.54 2436300.0 14.54
2020-06-09 18.73 16.68 18.5 16.88 1693300.0 16.88
2020-06-08 19.69 18.52 18.84 19.18 1331700.0 19.18
2020-06-05 19.0 17.13 18.54 17.89 1479200.0 17.89
2020-06-04 17.39 14.83 15.49 17.03 1221000.0 17.03
2020-06-03 15.82 14.03 14.2 15.23 1337900.0 15.23
2020-06-02 14.09 12.96 14.09 13.62 1081300.0 13.62
2020-06-01 14.5 13.57 13.81 13.87 769100.0 13.87
2020-05-29 15.11 13.86 14.32 13.86 688000.0 13.86
2020-05-28 15.97 14.35 15.97 14.53 556500.0 14.53
2020-05-27 15.72 14.31 15.45 15.63 525500.0 15.63
2020-05-26 15.32 14.43 15.09 14.61 493600.0 14.61
2020-05-22 14.68 13.61 14.3 14.12 418300.0 14.12
2020-05-21 14.23 13.45 13.85 14.16 378700.0 14.16
2020-05-20 14.3 13.31 14.1 13.89 517300.0 13.89
2020-05-19 14.36 12.92 13.9 13.65 457200.0 13.65
2020-05-18 14.06 12.96 13.86 13.8 939300.0 13.8
2020-05-15 12.88 11.63 11.94 12.87 481000.0 12.87
2020-05-14 12.38 10.56 11.34 12.2 709500.0 12.2
2020-05-13 13.16 11.1 13.0 11.9 788900.0 11.9
2020-05-12 14.49 12.8 14.2 12.81 472200.0 12.81
2020-05-11 14.74 13.6 13.95 14.23 437300.0 14.23
2020-05-08 14.47 13.33 13.66 14.29 459400.0 14.29
2020-05-07 13.67 12.79 12.86 13.24 420000.0 13.24
2020-05-06 12.89 12.13 12.37 12.71 456200.0 12.71
2020-05-05 13.7 12.07 13.49 12.23 781800.0 12.23
2020-05-04 13.96 12.6 13.28 13.05 809000.0 13.05
2020-05-01 14.91 13.23 14.06 13.78 786800.0 13.78
2020-04-30 16.25 14.03 15.84 14.63 1073100.0 14.63
2020-04-29 18.38 15.82 15.82 16.41 2091100.0 16.41
2020-04-28 14.99 12.77 13.53 14.84 1063400.0 14.84
2020-04-27 12.9 11.7 11.86 12.7 815700.0 12.7
2020-04-24 12.33 11.13 12.17 11.74 736900.0 11.74
2020-04-23 12.49 11.94 12.49 12.07 409400.0 12.07
2020-04-22 12.5 11.74 11.96 12.13 559900.0 12.13
2020-04-21 11.81 10.8 10.87 11.57 452200.0 11.57
2020-04-20 12.04 11.05 11.17 11.3 619900.0 11.3
2020-04-17 11.75 10.71 11.29 11.73 1002200.0 11.73
2020-04-16 10.6 10.02 10.43 10.4 438800.0 10.4
2020-04-15 10.64 9.75 10.5 10.5 466800.0 10.5
2020-04-14 12.0 10.7 11.56 10.89 758000.0 10.89
2020-04-13 12.06 10.4 12.0 10.91 1041800.0 10.91
2020-04-09 12.35 11.25 11.62 11.81 1071700.0 11.81
2020-04-08 11.66 10.35 10.61 10.99 953600.0 10.99
2020-04-07 11.96 9.5 10.81 10.38 1385700.0 10.38
2020-04-06 9.4 7.77 8.03 9.31 1279400.0 9.31
2020-04-03 7.78 6.9 7.18 7.37 729600.0 7.37
2020-04-02 8.17 6.78 7.69 7.06 955200.0 7.06
2020-04-01 8.23 7.0 7.75 7.68 872000.0 7.68
2020-03-31 9.24 8.48 8.71 8.52 755200.0 8.52
2020-03-30 10.27 8.27 10.17 8.4 1414800.0 8.4
2020-03-27 11.59 10.15 11.59 10.27 708000.0 10.27
2020-03-26 13.22 11.68 12.38 11.89 1070000.0 11.89
2020-03-25 13.6 10.63 11.0 12.61 2145300.0 12.61
2020-03-24 10.89 9.74 9.9 10.26 1838900.0 10.26
2020-03-23 8.84 6.13 6.63 8.7 1358800.0 8.7
2020-03-20 7.56 5.88 7.15 6.55 1380900.0 6.55
2020-03-19 8.16 4.79 5.09 6.54 1670800.0 6.54
2020-03-18 5.93 4.04 5.35 5.18 1451400.0 5.18
2020-03-17 6.76 5.37 6.48 5.78 1231100.0 5.78
2020-03-16 8.09 6.0 8.09 6.02 1010500.0 6.02
2020-03-13 9.33 7.75 8.85 9.17 860100.0 9.17
2020-03-12 10.43 7.81 10.01 7.91 1342400.0 7.91
2020-03-11 14.21 11.27 14.15 11.37 742100.0 11.37
2020-03-10 16.3 13.9 15.72 14.61 704500.0 14.61
2020-03-09 17.5 14.81 17.5 14.89 481000.0 14.89
2020-03-06 19.57 18.02 18.66 18.5 646100.0 18.5
2020-03-05 24.11 19.07 24.11 19.27 1039600.0 19.27
2020-03-04 26.55 23.93 26.0 24.46 462000.0 24.46
2020-03-03 28.75 25.35 27.8 25.58 440400.0 25.58
2020-03-02 27.62 25.8 27.5 27.43 336100.0 27.43
2020-02-28 28.42 25.56 25.86 27.5 415200.0 27.5
2020-02-27 27.17 24.6 25.88 26.76 454400.0 26.76
2020-02-26 30.0 25.51 30.0 26.41 1226300.0 26.41
2020-02-25 35.36 31.18 35.17 31.3 330200.0 31.3
2020-02-24 35.94 34.94 35.31 35.18 169600.0 35.18
2020-02-21 37.29 36.51 37.15 36.69 191000.0 36.69
2020-02-20 37.25 36.1 36.28 37.13 163500.0 37.13
2020-02-19 36.85 35.22 35.38 36.39 161000.0 36.39
2020-02-18 36.29 34.99 35.43 35.17 162900.0 35.17