Hot Features
프리미엄
Red Robin Gourmet Burgers Inc (RRGB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -15.1260504202 | 5.95 | 5.99 | 5.01 | 231322 | 5.45119438 | CS |
| 4 | -0.5 | -9.00900900901 | 5.55 | 6.525 | 5.01 | 262518 | 5.92484247 | CS |
| 12 | -0.14 | -2.69749518304 | 5.19 | 6.525 | 4.815 | 273580 | 5.56996312 | CS |
| 26 | 0.14 | 2.85132382892 | 4.91 | 6.68 | 2.97 | 437709 | 4.83914514 | CS |
| 52 | -5.38 | -51.5819750719 | 10.43 | 11.03 | 2.97 | 434306 | 5.92727382 | CS |
| 156 | -10.97 | -68.4769038702 | 16.02 | 18.64 | 2.97 | 372572 | 8.85971089 | CS |
| 260 | -29.04 | -85.1862716339 | 34.09 | 41.34 | 2.97 | 459308 | 12.86824189 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 5.05 | -0.37 | -6.83 | 5.5 | 5.54 | 5.01 | 461442 |
| 1738971300 | 5.42 | -0.4 | -6.87 | 5.82 | 5.8653 | 5.42 | 256444 |
| 1738884900 | 5.82 | -0.02 | -0.34 | 5.88 | 5.99 | 5.82 | 79180 |
| 1738798500 | 5.84 | -0.1 | -1.68 | 5.93 | 5.96 | 5.72 | 149276 |
| 1738712100 | 5.94 | -0.01 | -0.17 | 5.99 | 5.99 | 5.7 | 218166 |
| 1738625700 | 5.95 | -0.06 | -1.00 | 5.9 | 6.04 | 5.73 | 315492 |
| 1738366500 | 6.01 | -0.37 | -5.80 | 6.35 | 6.45 | 5.91 | 224459 |
| 1738280100 | 6.38 | 0.18 | 2.90 | 6.28 | 6.5 | 6.2 | 204202 |
| 1738193700 | 6.2 | -0.08 | -1.27 | 6.2699999 | 6.35 | 6.07 | 207343 |
| 1738107300 | 6.28 | -0.19 | -2.94 | 6.46 | 6.525 | 6.15 | 159980 |
| 1738020900 | 6.47 | 0.15 | 2.37 | 6.24 | 6.4898999 | 6.115 | 246745 |
| 1737761700 | 6.32 | 0.41 | 6.94 | 5.93 | 6.39 | 5.91 | 1179430 |
| 1737675300 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737588900 | 5.91 | 0.19 | 3.32 | 5.74 | 5.99 | 5.6346 | 148545 |
| 1737502500 | 5.72 | 0.16 | 2.88 | 5.58 | 5.74 | 5.54 | 203349 |
| 1737156900 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.67 | 5.4261 | 187133 |
| 1737070500 | 5.54 | 0.05 | 0.91 | 5.5199999 | 5.7 | 5.3099999 | 167645 |
| 1736984100 | 5.49 | -0.26 | -4.52 | 5.95 | 5.99 | 5.4 | 186732 |
| 1736897700 | 5.75 | 0.28 | 5.12 | 5.55 | 5.78 | 5.4901 | 164407 |
| 1736811300 | 5.47 | 0.11 | 2.05 | 6.04 | 6.2699999 | 5.3 | 1191249 |
| 1736552100 | 5.36 | 0.04 | 0.75 | 5.28 | 5.39 | 5.1804 | 113147 |
| 1736379300 | 5.32 | -0.24 | -4.32 | 5.5 | 5.51 | 5.23 | 161522 |
| 1736292900 | 5.5599999 | -0.35 | -5.92 | 5.86 | 5.86 | 5.43 | 228426 |
| 1736206500 | 5.91 | 0 | 0.08 | 5.92 | 6.04 | 5.7701 | 184125 |
| 1735947300 | 5.905 | 0.24 | 4.14 | 5.72 | 6.03 | 5.62 | 296841 |
| 1735860900 | 5.67 | 0.18 | 3.28 | 5.5 | 5.7842 | 5.5 | 326077 |
| 1735688100 | 5.49 | 0.05 | 0.92 | 5.49 | 5.5993 | 5.37 | 197784 |
| 1735601700 | 5.44 | 0.05 | 0.93 | 5.3 | 5.51 | 5.14 | 258270 |
| 1735342500 | 5.39 | 0.1 | 1.89 | 5.29 | 5.3949999 | 5.11 | 147731 |
| 1735256100 | 5.29 | 0.02 | 0.38 | 5.21 | 5.41 | 5.175 | 133104 |
| 1735077840 | 5.2699999 | -0.24 | -4.36 | 5.5 | 5.55 | 5.25 | 158575 |
| 1734996900 | 5.51 | 0.2 | 3.77 | 5.29 | 5.55 | 5.24 | 291359 |
| 1734737700 | 5.3099999 | 0.3 | 5.99 | 4.99 | 5.3099999 | 4.99 | 292757 |
| 1734651300 | 5.01 | 0.19 | 3.94 | 4.95 | 5.13 | 4.89 | 276897 |
| 1734564900 | 4.82 | -0.36 | -6.95 | 5.17 | 5.1731999 | 4.815 | 573990 |
| 1734478500 | 5.18 | -0.12 | -2.17 | 5.24 | 5.335 | 5.1262 | 184970 |
| 1734392100 | 5.295 | 0.2 | 3.82 | 5.0599999 | 5.35 | 5.0599999 | 187372 |
| 1734132900 | 5.1 | 0 | 0.00 | 5.0599999 | 5.168 | 5 | 139528 |
| 1734046500 | 5.1 | -0.28 | -5.20 | 5.39 | 5.39 | 5.0983 | 170994 |
| 1733960100 | 5.38 | -0.03 | -0.55 | 5.41 | 5.5157 | 5.26 | 184450 |
| 1733873700 | 5.41 | -0.18 | -3.25 | 5.61 | 5.61 | 5.36 | 240431 |
| 1733787300 | 5.592 | 0 | 0.04 | 5.61 | 5.78 | 5.5199999 | 318546 |
| 1733528100 | 5.59 | -0.21 | -3.62 | 5.91 | 5.93 | 5.57 | 251048 |
| 1733441700 | 5.8 | -0.13 | -2.19 | 6.19 | 6.3 | 5.75 | 416399 |
| 1733355300 | 5.93 | 0.41 | 7.43 | 5.5 | 6.03 | 5.5 | 279043 |
| 1733268900 | 5.5199999 | 0.26 | 4.94 | 5.66 | 6.44 | 5.47 | 1069633 |
| 1733182500 | 5.26 | -0.13 | -2.41 | 5.5599999 | 5.5599999 | 5.21 | 154324 |
| 1732917840 | 5.39 | 0 | 0.09 | 5.45 | 5.57 | 5.37 | 81534 |
| 1732750500 | 5.385 | 0.21 | 3.96 | 5.18 | 5.58 | 5.18 | 171659 |
| 1732664100 | 5.18 | -0.3 | -5.39 | 5.47 | 5.47 | 5.16 | 156477 |
| 1732577700 | 5.475 | 0.28 | 5.39 | 5.23 | 5.6432 | 5.23 | 317594 |
| 1732318500 | 5.195 | 0.28 | 5.59 | 4.96 | 5.24 | 4.96 | 314796 |
| 1732232100 | 4.92 | -0.05 | -1.01 | 5.0199999 | 5.0993 | 4.8403 | 237906 |
| 1732145700 | 4.97 | -0.27 | -5.15 | 5.2 | 5.21 | 4.95 | 229675 |
| 1732059300 | 5.24 | -0.04 | -0.66 | 5.24 | 5.29 | 5.08 | 219400 |
| 1731972900 | 5.275 | 0.06 | 1.05 | 5.23 | 5.48 | 5.14 | 583962 |
| 1731713700 | 5.22 | 0.09 | 1.75 | 5.11 | 5.2699999 | 5.11 | 194384 |
| 1731627300 | 5.13 | -0.02 | -0.39 | 5.18 | 5.44 | 5.1 | 248742 |
| 1731540900 | 5.15 | 0 | 0.00 | 5.16 | 5.21 | 4.97 | 347442 |
| 1731454500 | 5.15 | 0.12 | 2.39 | 5.01 | 5.24 | 4.94 | 331258 |
| 1731368100 | 5.03 | -0.27 | -5.09 | 5.3099999 | 5.33 | 4.91 | 555001 |
