NasdaqGS - Nasdaq Real Time Price
USD
Red Robin Gourmet Burgers, Inc. (RRGB)
8.62
-0.29
(-3.25%)
At close: November 6 at 4:00:00 PM EST
8.62
0.00
(0.00%)
After hours: November 6 at 4:00:12 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
8.85 | 9.00 | 8.45 | 8.62 | 8.62 | 208,800 |
|
Nov 5, 2026
|
9.24 | 9.27 | 8.46 | 8.91 | 8.91 | 260,600 |
|
Nov 4, 2026
|
9.25 | 9.50 | 9.03 | 9.24 | 9.24 | 185,000 |
|
Nov 3, 2026
|
9.08 | 9.59 | 8.34 | 9.06 | 9.06 | 391,200 |
|
Nov 2, 2026
|
9.15 | 9.62 | 9.11 | 9.14 | 9.14 | 241,500 |
|
Oct 30, 2026
|
9.31 | 9.47 | 8.89 | 9.11 | 9.11 | 176,200 |
|
Oct 29, 2026
|
9.00 | 9.47 | 9.00 | 9.33 | 9.33 | 245,600 |
|
Oct 28, 2026
|
8.14 | 8.99 | 8.14 | 8.99 | 8.99 | 158,400 |
|
Oct 27, 2026
|
8.16 | 8.43 | 7.98 | 8.19 | 8.19 | 125,100 |
|
Oct 26, 2026
|
8.15 | 8.38 | 7.64 | 8.20 | 8.20 | 447,000 |
|
Oct 23, 2026
|
8.54 | 8.54 | 8.14 | 8.15 | 8.15 | 222,600 |
|
Oct 22, 2026
|
8.59 | 8.93 | 8.51 | 8.71 | 8.71 | 128,100 |
|
Oct 21, 2026
|
8.83 | 9.08 | 8.47 | 8.69 | 8.69 | 146,700 |
|
Oct 20, 2026
|
8.92 | 9.13 | 8.70 | 8.86 | 8.86 | 183,500 |
|
Oct 19, 2026
|
8.81 | 9.10 | 8.61 | 8.92 | 8.92 | 163,300 |
|
Oct 16, 2026
|
9.20 | 9.43 | 8.68 | 8.81 | 8.81 | 152,300 |
|
Oct 15, 2026
|
8.51 | 9.22 | 8.11 | 9.14 | 9.14 | 291,500 |
|
Oct 14, 2026
|
8.44 | 8.58 | 8.41 | 8.50 | 8.50 | 98,300 |
|
Oct 13, 2026
|
8.54 | 8.70 | 8.40 | 8.63 | 8.63 | 101,000 |
|
Oct 12, 2026
|
8.60 | 8.60 | 8.27 | 8.54 | 8.54 | 99,100 |
|
Oct 9, 2026
|
8.44 | 8.70 | 8.24 | 8.61 | 8.61 | 162,400 |
|
Oct 8, 2026
|
8.15 | 8.53 | 8.15 | 8.44 | 8.44 | 214,800 |
|
Oct 7, 2026
|
8.30 | 8.41 | 8.14 | 8.22 | 8.22 | 139,400 |
|
Oct 6, 2026
|
8.17 | 8.48 | 8.13 | 8.36 | 8.36 | 143,500 |
|
Oct 5, 2026
|
8.03 | 8.25 | 7.66 | 8.05 | 8.05 | 246,700 |
|
Oct 2, 2026
|
7.59 | 7.97 | 7.51 | 7.95 | 7.95 | 213,400 |
|
Oct 1, 2026
|
7.53 | 7.60 | 7.39 | 7.49 | 7.49 | 98,800 |
|
Sep 30, 2026
|
7.73 | 7.73 | 7.52 | 7.57 | 7.57 | 128,100 |
|
Sep 29, 2026
|
7.50 | 7.79 | 7.46 | 7.65 | 7.65 | 221,100 |
|
Sep 28, 2026
|
7.19 | 7.55 | 7.15 | 7.46 | 7.46 | 158,000 |
|
Sep 25, 2026
|
7.60 | 7.78 | 7.24 | 7.25 | 7.25 | 161,300 |
|
Sep 24, 2026
|
7.73 | 7.88 | 7.43 | 7.56 | 7.56 | 259,100 |
|
Sep 23, 2026
|
7.63 | 7.76 | 7.23 | 7.73 | 7.73 | 273,200 |
|
Sep 22, 2026
|
7.04 | 7.57 | 6.99 | 7.47 | 7.47 | 311,800 |
|
Sep 21, 2026
|
7.12 | 7.18 | 6.72 | 7.01 | 7.01 | 341,000 |
|
Sep 18, 2026
|
7.25 | 7.43 | 7.05 | 7.05 | 7.05 | 461,300 |
|
Sep 17, 2026
|
7.42 | 7.53 | 7.26 | 7.27 | 7.27 | 248,700 |
|
Sep 16, 2026
|
7.26 | 7.53 | 7.15 | 7.31 | 7.31 | 242,800 |
|
Sep 15, 2026
|
7.71 | 7.71 | 6.98 | 7.25 | 7.25 | 346,800 |
|
Sep 14, 2026
|
7.78 | 7.91 | 7.67 | 7.76 | 7.76 | 200,300 |
|
Sep 11, 2026
|
7.70 | 7.92 | 7.58 | 7.87 | 7.87 | 200,700 |
|
Sep 10, 2026
|
8.09 | 8.27 | 7.54 | 7.56 | 7.56 | 555,500 |
|
Sep 9, 2026
|
8.55 | 8.55 | 8.16 | 8.20 | 8.20 | 231,400 |
|
Sep 8, 2026
|
8.42 | 8.56 | 8.35 | 8.42 | 8.42 | 158,200 |
|
Sep 4, 2026
|
8.20 | 8.50 | 8.20 | 8.47 | 8.47 | 166,900 |
|
Sep 3, 2026
|
8.56 | 8.56 | 7.93 | 8.23 | 8.23 | 450,600 |
|
Sep 2, 2026
|
8.54 | 8.81 | 8.34 | 8.46 | 8.46 | 445,500 |
|
Sep 1, 2026
|
9.00 | 9.15 | 8.39 | 8.46 | 8.46 | 334,700 |
|
Aug 31, 2026
|
9.30 | 9.43 | 9.07 | 9.13 | 9.13 | 227,500 |
|
Aug 28, 2026
|
9.42 | 9.61 | 9.26 | 9.31 | 9.31 | 202,800 |
|
Aug 27, 2026
|
10.03 | 10.36 | 9.38 | 9.42 | 9.42 | 297,500 |
|
Aug 26, 2026
|
9.61 | 10.09 | 9.53 | 10.09 | 10.09 | 273,100 |
|
Aug 25, 2026
|
10.22 | 10.26 | 9.55 | 9.67 | 9.67 | 315,200 |
|
Aug 24, 2026
|
9.98 | 10.56 | 9.85 | 10.13 | 10.13 | 450,500 |
|
Aug 21, 2026
|
9.50 | 10.00 | 9.21 | 9.99 | 9.99 | 264,200 |
|
Aug 20, 2026
|
9.33 | 9.65 | 9.19 | 9.42 | 9.42 | 277,600 |
|
Aug 19, 2026
|
10.23 | 10.27 | 9.47 | 9.51 | 9.51 | 349,700 |
|
Aug 18, 2026
|
10.45 | 10.70 | 10.08 | 10.21 | 10.21 | 508,900 |
|
Aug 17, 2026
|
10.14 | 10.71 | 9.98 | 10.59 | 10.59 | 574,900 |
|
Aug 14, 2026
|
9.82 | 10.42 | 9.20 | 10.14 | 10.14 | 860,200 |
|
Aug 13, 2026
|
8.50 | 10.95 | 8.49 | 9.90 | 9.90 | 2,144,200 |
|
Aug 12, 2026
|
7.95 | 8.48 | 7.90 | 8.16 | 8.16 | 448,000 |
|
Aug 11, 2026
|
8.13 | 8.16 | 7.75 | 7.83 | 7.83 | 213,400 |
|
Aug 10, 2026
|
8.20 | 8.33 | 7.92 | 8.11 | 8.11 | 207,200 |
|
Aug 7, 2026
|
8.39 | 8.49 | 8.15 | 8.20 | 8.20 | 148,000 |
|
Aug 6, 2026
|
8.16 | 8.46 | 7.96 | 8.44 | 8.44 | 274,900 |
|
Aug 5, 2026
|
8.07 | 8.27 | 7.95 | 8.17 | 8.17 | 215,500 |
|
Aug 4, 2026
|
8.12 | 8.33 | 7.95 | 8.03 | 8.03 | 792,100 |
|
Aug 3, 2026
|
7.87 | 8.17 | 7.79 | 8.09 | 8.09 | 284,200 |
|
Jul 31, 2026
|
7.81 | 7.86 | 7.39 | 7.84 | 7.84 | 170,500 |
|
Jul 30, 2026
|
7.53 | 7.86 | 7.40 | 7.81 | 7.81 | 211,800 |
|
Jul 29, 2026
|
7.51 | 7.75 | 7.41 | 7.50 | 7.50 | 194,100 |
|
Jul 28, 2026
|
7.38 | 7.59 | 7.20 | 7.52 | 7.52 | 91,400 |
|
Jul 27, 2026
|
7.32 | 7.63 | 7.14 | 7.33 | 7.33 | 77,900 |
|
Jul 24, 2026
|
7.13 | 7.58 | 6.93 | 7.22 | 7.22 | 168,700 |
|
Jul 23, 2026
|
6.92 | 7.14 | 6.83 | 7.13 | 7.13 | 104,800 |
|
Jul 22, 2026
|
7.18 | 7.32 | 6.90 | 7.07 | 7.07 | 160,900 |
|
Jul 21, 2026
|
6.97 | 7.31 | 6.90 | 7.27 | 7.27 | 118,900 |
|
Jul 20, 2026
|
6.99 | 7.20 | 6.90 | 6.97 | 6.97 | 103,100 |
|
Jul 17, 2026
|
6.68 | 7.14 | 6.26 | 7.01 | 7.01 | 79,500 |
|
Jul 16, 2026
|
6.99 | 7.18 | 6.96 | 7.02 | 7.02 | 69,000 |
|
Jul 15, 2026
|
7.06 | 7.36 | 7.03 | 7.03 | 7.03 | 140,500 |
|
Jul 14, 2026
|
6.96 | 7.06 | 6.81 | 7.06 | 7.06 | 100,000 |
|
Jul 13, 2026
|
6.99 | 7.35 | 6.82 | 6.91 | 6.91 | 175,900 |
|
Jul 10, 2026
|
6.80 | 7.14 | 6.79 | 6.99 | 6.99 | 155,700 |
|
Jul 9, 2026
|
6.39 | 6.95 | 6.39 | 6.80 | 6.80 | 163,300 |
|
Jul 8, 2026
|
6.50 | 6.70 | 6.25 | 6.57 | 6.57 | 202,400 |
|
Jul 7, 2026
|
6.90 | 7.09 | 6.59 | 6.60 | 6.60 | 244,800 |
|
Jul 6, 2026
|
7.15 | 7.27 | 6.85 | 6.98 | 6.98 | 171,500 |
|
Jul 2, 2026
|
7.81 | 7.81 | 6.90 | 7.15 | 7.15 | 362,400 |
|
Jul 1, 2026
|
7.94 | 7.99 | 7.59 | 7.73 | 7.73 | 284,900 |
|
Jun 30, 2026
|
7.74 | 8.26 | 7.57 | 7.99 | 7.99 | 524,900 |
|
Jun 29, 2026
|
7.40 | 7.79 | 7.17 | 7.77 | 7.77 | 535,900 |
|
Jun 26, 2026
|
6.70 | 7.55 | 6.53 | 7.49 | 7.49 | 686,500 |
|
Jun 25, 2026
|
6.62 | 6.88 | 6.58 | 6.76 | 6.76 | 291,000 |
|
Jun 24, 2026
|
5.94 | 6.68 | 5.94 | 6.62 | 6.62 | 401,300 |
|
Jun 23, 2026
|
5.59 | 5.99 | 5.59 | 5.90 | 5.90 | 427,500 |
|
Jun 22, 2026
|
6.04 | 6.46 | 5.64 | 5.68 | 5.68 | 346,700 |
|
Jun 18, 2026
|
6.40 | 6.51 | 6.17 | 6.26 | 6.26 | 413,700 |
|
Jun 17, 2026
|
6.05 | 6.47 | 5.95 | 6.31 | 6.31 | 612,700 |
|
Jun 16, 2026
|
5.04 | 6.10 | 5.04 | 6.05 | 6.05 | 1,114,600 |
|
Jun 15, 2026
|
5.24 | 5.29 | 4.89 | 4.92 | 4.92 | 240,300 |
|
Jun 12, 2026
|
4.79 | 5.26 | 4.78 | 5.10 | 5.10 | 423,400 |
|
Jun 11, 2026
|
4.58 | 4.76 | 4.45 | 4.73 | 4.73 | 160,200 |
|
Jun 10, 2026
|
4.48 | 4.81 | 4.48 | 4.53 | 4.53 | 246,400 |
|
Jun 9, 2026
|
4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 169,000 |
|
Jun 8, 2026
|
4.46 | 4.52 | 4.31 | 4.38 | 4.38 | 106,500 |
|
Jun 5, 2026
|
4.39 | 4.50 | 4.24 | 4.37 | 4.37 | 148,500 |
|
Jun 4, 2026
|
4.44 | 4.46 | 4.31 | 4.43 | 4.43 | 243,700 |
|
Jun 3, 2026
|
4.75 | 4.79 | 4.38 | 4.41 | 4.41 | 249,800 |
|
Jun 2, 2026
|
5.17 | 5.17 | 4.76 | 4.78 | 4.78 | 216,300 |
|
Jun 1, 2026
|
5.03 | 5.25 | 4.87 | 5.16 | 5.16 | 449,700 |
|
May 29, 2026
|
4.78 | 5.22 | 4.78 | 5.06 | 5.06 | 475,500 |
|
May 28, 2026
|
4.48 | 4.92 | 4.46 | 4.81 | 4.81 | 297,500 |
|
May 27, 2026
|
4.46 | 4.69 | 4.45 | 4.50 | 4.50 | 145,300 |
|
May 26, 2026
|
4.60 | 4.65 | 4.49 | 4.50 | 4.50 | 310,000 |
|
May 22, 2026
|
4.65 | 4.94 | 4.50 | 4.56 | 4.56 | 397,400 |
|
May 21, 2026
|
4.51 | 4.76 | 4.08 | 4.66 | 4.66 | 665,000 |
|
May 20, 2026
|
4.23 | 4.88 | 3.58 | 4.55 | 4.55 | 3,757,800 |
|
May 19, 2026
|
3.76 | 3.96 | 3.57 | 3.85 | 3.85 | 3,110,900 |
|
May 18, 2026
|
3.87 | 3.87 | 3.69 | 3.75 | 3.75 | 293,800 |
|
May 15, 2026
|
3.88 | 3.94 | 3.68 | 3.77 | 3.77 | 330,100 |
|
May 14, 2026
|
3.82 | 4.04 | 3.74 | 4.00 | 4.00 | 486,300 |
|
May 13, 2026
|
3.59 | 3.89 | 3.56 | 3.77 | 3.77 | 304,200 |
|
May 12, 2026
|
3.56 | 3.66 | 3.51 | 3.65 | 3.65 | 183,600 |
|
May 11, 2026
|
3.73 | 3.73 | 3.49 | 3.59 | 3.59 | 300,100 |
|
May 8, 2026
|
3.71 | 3.81 | 3.63 | 3.73 | 3.73 | 163,700 |
|
May 7, 2026
|
3.70 | 3.74 | 3.60 | 3.67 | 3.67 | 149,400 |
|
May 6, 2026
|
3.62 | 3.78 | 3.61 | 3.69 | 3.69 | 183,900 |
|
May 5, 2026
|
3.60 | 3.74 | 3.51 | 3.53 | 3.53 | 84,400 |
|
May 4, 2026
|
3.68 | 3.75 | 3.43 | 3.58 | 3.58 | 265,300 |
|
May 1, 2026
|
3.57 | 3.75 | 3.53 | 3.70 | 3.70 | 247,200 |
|
Apr 30, 2026
|
3.55 | 3.63 | 3.44 | 3.50 | 3.50 | 287,900 |
|
Apr 29, 2026
|
3.85 | 3.85 | 3.52 | 3.58 | 3.58 | 215,900 |
|
Apr 28, 2026
|
3.85 | 3.93 | 3.71 | 3.81 | 3.81 | 177,500 |
|
Apr 27, 2026
|
3.91 | 3.95 | 3.83 | 3.86 | 3.86 | 190,600 |
|
Apr 24, 2026
|
3.86 | 3.98 | 3.79 | 3.98 | 3.98 | 91,100 |
|
Apr 23, 2026
|
4.08 | 4.14 | 3.84 | 3.87 | 3.87 | 174,900 |
|
Apr 22, 2026
|
4.18 | 4.25 | 4.04 | 4.12 | 4.12 | 177,800 |
|
Apr 21, 2026
|
4.15 | 4.37 | 4.11 | 4.18 | 4.18 | 325,300 |
|
Apr 20, 2026
|
3.90 | 4.17 | 3.81 | 4.11 | 4.11 | 226,900 |
|
Apr 17, 2026
|
4.05 | 4.30 | 3.87 | 3.95 | 3.95 | 713,100 |
|
Apr 16, 2026
|
3.71 | 3.93 | 3.57 | 3.84 | 3.84 | 576,700 |
|
Apr 15, 2026
|
3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 260,300 |
|
Apr 14, 2026
|
3.37 | 3.63 | 3.35 | 3.52 | 3.52 | 347,600 |
|
Apr 13, 2026
|
3.39 | 3.39 | 3.21 | 3.33 | 3.33 | 229,100 |
|
Apr 10, 2026
|
3.43 | 3.44 | 3.33 | 3.43 | 3.43 | 106,400 |
|
Apr 9, 2026
|
3.35 | 3.43 | 3.30 | 3.43 | 3.43 | 116,800 |
|
Apr 8, 2026
|
3.35 | 3.50 | 3.31 | 3.37 | 3.37 | 231,500 |
|
Apr 7, 2026
|
3.21 | 3.25 | 3.10 | 3.22 | 3.22 | 131,200 |
|
Apr 6, 2026
|
3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 163,700 |
|
Apr 2, 2026
|
2.96 | 3.12 | 2.92 | 3.06 | 3.06 | 81,500 |
|
Apr 1, 2026
|
2.97 | 3.24 | 2.92 | 3.06 | 3.06 | 349,200 |
|
Mar 31, 2026
|
2.76 | 2.94 | 2.67 | 2.93 | 2.93 | 815,800 |
|
Mar 30, 2026
|
2.68 | 2.69 | 2.46 | 2.59 | 2.59 | 485,400 |
|
Mar 27, 2026
|
2.83 | 2.84 | 2.51 | 2.65 | 2.65 | 691,300 |
|
Mar 26, 2026
|
2.96 | 3.04 | 2.85 | 2.86 | 2.86 | 429,300 |
|
Mar 25, 2026
|
3.11 | 3.21 | 2.89 | 2.99 | 2.99 | 645,000 |
|
Mar 24, 2026
|
3.11 | 3.22 | 3.08 | 3.08 | 3.08 | 341,900 |
|
Mar 23, 2026
|
3.22 | 3.31 | 3.11 | 3.12 | 3.12 | 292,900 |
|
Mar 20, 2026
|
3.25 | 3.27 | 3.14 | 3.16 | 3.16 | 279,500 |
|
Mar 19, 2026
|
3.22 | 3.31 | 3.20 | 3.25 | 3.25 | 139,800 |
|
Mar 18, 2026
|
3.33 | 3.36 | 3.23 | 3.24 | 3.24 | 158,800 |
|
Mar 17, 2026
|
3.27 | 3.46 | 3.27 | 3.34 | 3.34 | 308,400 |
|
Mar 16, 2026
|
3.41 | 3.57 | 3.14 | 3.27 | 3.27 | 597,000 |
|
Mar 13, 2026
|
3.47 | 3.54 | 3.28 | 3.37 | 3.37 | 564,500 |
|
Mar 12, 2026
|
3.73 | 3.76 | 3.43 | 3.45 | 3.45 | 301,600 |
|
Mar 11, 2026
|
3.84 | 3.89 | 3.68 | 3.71 | 3.71 | 230,800 |
|
Mar 10, 2026
|
4.02 | 4.06 | 3.82 | 3.90 | 3.90 | 219,300 |
|
Mar 9, 2026
|
4.07 | 4.13 | 3.87 | 4.00 | 4.00 | 310,100 |
|
Mar 6, 2026
|
4.37 | 4.40 | 4.10 | 4.15 | 4.15 | 287,700 |
|
Mar 5, 2026
|
4.47 | 4.75 | 4.35 | 4.45 | 4.45 | 219,800 |
|
Mar 4, 2026
|
4.45 | 4.80 | 4.28 | 4.56 | 4.56 | 366,200 |
|
Mar 3, 2026
|
4.41 | 4.51 | 4.28 | 4.44 | 4.44 | 257,500 |
|
Mar 2, 2026
|
4.88 | 4.88 | 4.42 | 4.61 | 4.61 | 560,600 |
|
Feb 27, 2026
|
4.83 | 5.29 | 4.75 | 5.03 | 5.03 | 923,700 |
|
Feb 26, 2026
|
4.24 | 5.11 | 4.15 | 4.83 | 4.83 | 3,898,800 |
|
Feb 25, 2026
|
3.80 | 3.80 | 3.62 | 3.63 | 3.63 | 841,500 |
|
Feb 24, 2026
|
3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 115,400 |
|
Feb 23, 2026
|
3.75 | 3.75 | 3.59 | 3.67 | 3.67 | 112,700 |
|
Feb 20, 2026
|
3.71 | 3.81 | 3.62 | 3.75 | 3.75 | 213,200 |
|
Feb 19, 2026
|
3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 148,200 |
|
Feb 18, 2026
|
3.34 | 3.65 | 3.30 | 3.61 | 3.61 | 169,500 |
|
Feb 17, 2026
|
3.25 | 3.41 | 3.21 | 3.32 | 3.32 | 237,100 |
|
Feb 13, 2026
|
3.33 | 3.34 | 3.20 | 3.20 | 3.20 | 169,200 |
|
Feb 12, 2026
|
3.65 | 3.68 | 3.27 | 3.29 | 3.29 | 319,900 |
|
Feb 11, 2026
|
3.75 | 3.75 | 3.60 | 3.62 | 3.62 | 98,100 |
|
Feb 10, 2026
|
3.80 | 3.85 | 3.73 | 3.74 | 3.74 | 72,500 |
|
Feb 9, 2026
|
3.73 | 3.86 | 3.69 | 3.79 | 3.79 | 79,600 |
|
Feb 6, 2026
|
3.56 | 3.76 | 3.56 | 3.72 | 3.72 | 154,600 |
|
Feb 5, 2026
|
3.66 | 3.70 | 3.49 | 3.53 | 3.53 | 171,400 |
|
Feb 4, 2026
|
3.70 | 3.72 | 3.58 | 3.70 | 3.70 | 130,000 |
|
Feb 3, 2026
|
3.79 | 3.84 | 3.59 | 3.68 | 3.68 | 176,000 |
|
Feb 2, 2026
|
3.76 | 3.80 | 3.64 | 3.76 | 3.76 | 194,400 |
|
Jan 30, 2026
|
3.76 | 3.82 | 3.71 | 3.73 | 3.73 | 185,400 |
|
Jan 29, 2026
|
3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 155,300 |
|
Jan 28, 2026
|
3.88 | 3.89 | 3.70 | 3.78 | 3.78 | 361,500 |
|
Jan 27, 2026
|
3.91 | 3.95 | 3.85 | 3.87 | 3.87 | 108,200 |
|
Jan 26, 2026
|
4.08 | 4.08 | 3.77 | 3.91 | 3.91 | 524,900 |
|
Jan 23, 2026
|
4.12 | 4.21 | 4.01 | 4.11 | 4.11 | 148,600 |
|
Jan 22, 2026
|
4.08 | 4.23 | 3.98 | 4.12 | 4.12 | 146,100 |
|
Jan 21, 2026
|
4.02 | 4.08 | 3.95 | 4.06 | 4.06 | 155,400 |
|
Jan 20, 2026
|
4.09 | 4.21 | 4.00 | 4.01 | 4.01 | 114,000 |
|
Jan 16, 2026
|
4.20 | 4.32 | 4.14 | 4.18 | 4.18 | 176,200 |
|
Jan 15, 2026
|
4.00 | 4.26 | 3.98 | 4.23 | 4.23 | 364,000 |
|
Jan 14, 2026
|
4.00 | 4.03 | 3.91 | 4.02 | 4.02 | 167,900 |
|
Jan 13, 2026
|
4.11 | 4.12 | 3.96 | 3.99 | 3.99 | 182,200 |
|
Jan 12, 2026
|
4.12 | 4.12 | 3.99 | 4.10 | 4.10 | 127,100 |
|
Jan 9, 2026
|
4.14 | 4.16 | 4.01 | 4.07 | 4.07 | 129,900 |
|
Jan 8, 2026
|
4.05 | 4.18 | 4.02 | 4.13 | 4.13 | 121,500 |
|
Jan 7, 2026
|
4.16 | 4.16 | 4.03 | 4.09 | 4.09 | 246,400 |
|
Jan 6, 2026
|
4.11 | 4.37 | 4.08 | 4.15 | 4.15 | 296,800 |
|
Jan 5, 2026
|
4.12 | 4.27 | 4.06 | 4.10 | 4.10 | 130,700 |
|
Jan 2, 2026
|
4.09 | 4.15 | 4.03 | 4.14 | 4.14 | 92,900 |
|
Dec 31, 2025
|
4.09 | 4.14 | 4.03 | 4.05 | 4.05 | 142,700 |
|
Dec 30, 2025
|
4.14 | 4.15 | 4.06 | 4.10 | 4.10 | 106,500 |
|
Dec 29, 2025
|
4.31 | 4.31 | 4.07 | 4.13 | 4.13 | 216,000 |
|
Dec 26, 2025
|
4.26 | 4.31 | 4.15 | 4.31 | 4.31 | 115,200 |
|
Dec 24, 2025
|
4.23 | 4.30 | 4.19 | 4.26 | 4.26 | 56,700 |
|
Dec 23, 2025
|
4.32 | 4.35 | 4.18 | 4.22 | 4.22 | 166,900 |
|
Dec 22, 2025
|
4.21 | 4.33 | 4.18 | 4.32 | 4.32 | 139,600 |
|
Dec 19, 2025
|
4.08 | 4.28 | 4.03 | 4.21 | 4.21 | 147,300 |
|
Dec 18, 2025
|
4.05 | 4.13 | 3.99 | 4.10 | 4.10 | 149,200 |
|
Dec 17, 2025
|
4.05 | 4.11 | 3.98 | 3.99 | 3.99 | 220,000 |
|
Dec 16, 2025
|
4.14 | 4.16 | 3.99 | 4.03 | 4.03 | 173,800 |
|
Dec 15, 2025
|
4.47 | 4.58 | 4.13 | 4.14 | 4.14 | 391,900 |
|
Dec 12, 2025
|
4.03 | 4.15 | 3.99 | 4.02 | 4.02 | 161,300 |
|
Dec 11, 2025
|
3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 205,200 |
|
Dec 10, 2025
|
3.97 | 4.00 | 3.85 | 3.94 | 3.94 | 211,700 |
|
Dec 9, 2025
|
3.88 | 4.05 | 3.88 | 3.97 | 3.97 | 240,900 |
|
Dec 8, 2025
|
3.97 | 3.99 | 3.88 | 3.91 | 3.91 | 193,700 |
|
Dec 5, 2025
|
4.10 | 4.10 | 3.95 | 3.98 | 3.98 | 148,400 |
|
Dec 4, 2025
|
4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 90,600 |
|
Dec 3, 2025
|
4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 414,900 |
|
Dec 2, 2025
|
4.21 | 4.22 | 3.99 | 4.02 | 4.02 | 298,300 |
|
Dec 1, 2025
|
4.30 | 4.30 | 4.17 | 4.22 | 4.22 | 81,500 |
|
Nov 28, 2025
|
4.43 | 4.45 | 4.29 | 4.38 | 4.38 | 69,900 |
|
Nov 26, 2025
|
4.17 | 4.49 | 4.17 | 4.40 | 4.40 | 387,500 |
|
Nov 25, 2025
|
3.90 | 4.27 | 3.90 | 4.14 | 4.14 | 297,300 |
|
Nov 24, 2025
|
3.97 | 3.97 | 3.78 | 3.88 | 3.88 | 166,400 |
|
Nov 21, 2025
|
3.80 | 4.05 | 3.80 | 3.97 | 3.97 | 146,900 |
|
Nov 20, 2025
|
3.93 | 4.06 | 3.77 | 3.79 | 3.79 | 152,200 |
|
Nov 19, 2025
|
4.08 | 4.12 | 3.85 | 3.87 | 3.87 | 123,000 |
|
Nov 18, 2025
|
4.01 | 4.15 | 3.93 | 4.08 | 4.08 | 127,900 |
|
Nov 17, 2025
|
4.15 | 4.20 | 3.99 | 4.01 | 4.01 | 201,700 |
|
Nov 14, 2025
|
4.20 | 4.28 | 4.10 | 4.19 | 4.19 | 333,400 |
|
Nov 13, 2025
|
4.34 | 4.40 | 4.22 | 4.28 | 4.28 | 198,600 |
|
Nov 12, 2025
|
4.40 | 4.55 | 4.30 | 4.38 | 4.38 | 283,200 |
|
Nov 11, 2025
|
4.49 | 4.88 | 4.23 | 4.40 | 4.40 | 828,500 |
|
Nov 10, 2025
|
4.75 | 4.88 | 4.63 | 4.70 | 4.70 | 615,700 |
|
Nov 7, 2025
|
4.71 | 4.86 | 4.67 | 4.69 | 4.69 | 334,100 |
