Red Robin Gourmet Burgers, Inc. RRGB
NASDAQ · United States · Consumer Services
$7.49-0.08 (-1.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.57 | -1.05% | $7.73 | $7.73 | $7.52 | 128.10K |
| 2026-09-29 | $7.65 | +2.55% | $7.50 | $7.79 | $7.46 | 221.10K |
| 2026-09-28 | $7.46 | +2.90% | $7.19 | $7.55 | $7.15 | 158.00K |
| 2026-09-25 | $7.25 | -4.10% | $7.60 | $7.78 | $7.24 | 161.30K |
| 2026-09-24 | $7.56 | -2.20% | $7.73 | $7.88 | $7.43 | 259.10K |
| 2026-09-23 | $7.73 | +3.48% | $7.63 | $7.76 | $7.23 | 273.20K |
| 2026-09-22 | $7.47 | +6.56% | $7.04 | $7.57 | $6.99 | 311.80K |
| 2026-09-21 | $7.01 | -0.57% | $7.12 | $7.18 | $6.72 | 341.00K |
| 2026-09-18 | $7.05 | -3.03% | $7.25 | $7.43 | $7.05 | 461.30K |
| 2026-09-17 | $7.27 | -0.55% | $7.42 | $7.53 | $7.26 | 248.70K |
| 2026-09-16 | $7.31 | +0.83% | $7.26 | $7.53 | $7.15 | 242.80K |
| 2026-09-15 | $7.25 | -6.57% | $7.71 | $7.71 | $6.98 | 346.80K |
| 2026-09-14 | $7.76 | -1.40% | $7.78 | $7.91 | $7.67 | 200.30K |
| 2026-09-11 | $7.87 | +4.10% | $7.70 | $7.92 | $7.58 | 200.70K |
| 2026-09-10 | $7.56 | -7.80% | $8.09 | $8.27 | $7.54 | 555.50K |
| 2026-09-09 | $8.20 | -2.61% | $8.55 | $8.55 | $8.16 | 231.40K |
| 2026-09-08 | $8.42 | -0.59% | $8.42 | $8.56 | $8.35 | 158.20K |
| 2026-09-04 | $8.47 | +2.92% | $8.20 | $8.50 | $8.20 | 166.90K |
| 2026-09-03 | $8.23 | -2.72% | $8.56 | $8.56 | $7.93 | 450.60K |
| 2026-09-02 | $8.46 | 0.00% | $8.54 | $8.81 | $8.34 | 445.50K |
| 2026-09-01 | $8.46 | -7.34% | $9.00 | $9.15 | $8.39 | 334.70K |
| 2026-08-31 | $9.13 | -1.93% | $9.30 | $9.43 | $9.07 | 227.50K |
| 2026-08-28 | $9.31 | -1.17% | $9.42 | $9.61 | $9.26 | 202.80K |
| 2026-08-27 | $9.42 | -6.64% | $10.03 | $10.36 | $9.38 | 297.50K |
| 2026-08-26 | $10.09 | +4.34% | $9.61 | $10.09 | $9.53 | 273.10K |
| 2026-08-25 | $9.67 | -4.54% | $10.22 | $10.26 | $9.55 | 315.20K |
| 2026-08-24 | $10.13 | +1.40% | $9.98 | $10.56 | $9.85 | 450.50K |
| 2026-08-21 | $9.99 | +6.05% | $9.50 | $10.00 | $9.21 | 264.20K |
| 2026-08-20 | $9.42 | -0.95% | $9.33 | $9.65 | $9.19 | 277.60K |
| 2026-08-19 | $9.51 | -6.86% | $10.23 | $10.27 | $9.47 | 349.70K |
| 2026-08-18 | $10.21 | -3.59% | $10.45 | $10.70 | $10.08 | 508.90K |
| 2026-08-17 | $10.59 | +4.44% | $10.14 | $10.71 | $9.98 | 574.90K |
| 2026-08-14 | $10.14 | +2.42% | $9.82 | $10.42 | $9.20 | 860.20K |
| 2026-08-13 | $9.90 | +21.32% | $8.50 | $10.95 | $8.49 | 2.14M |
| 2026-08-12 | $8.16 | +4.21% | $7.95 | $8.48 | $7.90 | 448.00K |
| 2026-08-11 | $7.83 | -3.45% | $8.13 | $8.16 | $7.75 | 213.40K |
| 2026-08-10 | $8.11 | -1.10% | $8.20 | $8.33 | $7.92 | 207.20K |
| 2026-08-07 | $8.20 | -2.84% | $8.39 | $8.49 | $8.15 | 148.00K |
| 2026-08-06 | $8.44 | +3.30% | $8.16 | $8.46 | $7.96 | 274.90K |
| 2026-08-05 | $8.17 | +1.74% | $8.07 | $8.27 | $7.95 | 215.50K |
| 2026-08-04 | $8.03 | -0.74% | $8.12 | $8.33 | $7.95 | 792.10K |
| 2026-08-03 | $8.09 | +3.19% | $7.87 | $8.17 | $7.79 | 284.20K |
| 2026-07-31 | $7.84 | +0.38% | $7.81 | $7.86 | $7.39 | 170.50K |
| 2026-07-30 | $7.81 | +4.13% | $7.53 | $7.86 | $7.40 | 211.80K |
| 2026-07-29 | $7.50 | -0.27% | $7.51 | $7.75 | $7.41 | 194.10K |
| 2026-07-28 | $7.52 | +2.59% | $7.38 | $7.59 | $7.20 | 91.40K |
| 2026-07-27 | $7.33 | +1.52% | $7.32 | $7.63 | $7.14 | 77.90K |
| 2026-07-24 | $7.22 | +1.26% | $7.13 | $7.58 | $6.93 | 168.70K |
| 2026-07-23 | $7.13 | +0.85% | $6.92 | $7.14 | $6.83 | 104.80K |
| 2026-07-22 | $7.07 | -2.75% | $7.18 | $7.32 | $6.90 | 160.90K |
| 2026-07-21 | $7.27 | +4.30% | $6.97 | $7.31 | $6.90 | 118.90K |
| 2026-07-20 | $6.97 | -0.57% | $6.99 | $7.20 | $6.90 | 103.10K |
| 2026-07-17 | $7.01 | -0.14% | $6.68 | $7.14 | $6.26 | 79.50K |
| 2026-07-16 | $7.02 | -0.14% | $6.99 | $7.18 | $6.96 | 69.00K |
| 2026-07-15 | $7.03 | -0.42% | $7.06 | $7.36 | $7.03 | 140.50K |
| 2026-07-14 | $7.06 | +2.17% | $6.96 | $7.06 | $6.81 | 100.00K |
| 2026-07-13 | $6.91 | -1.14% | $6.99 | $7.35 | $6.82 | 175.90K |
| 2026-07-10 | $6.99 | +2.79% | $6.80 | $7.14 | $6.79 | 155.70K |
| 2026-07-09 | $6.80 | +3.50% | $6.39 | $6.95 | $6.39 | 163.30K |
| 2026-07-08 | $6.57 | -0.45% | $6.50 | $6.70 | $6.25 | 202.40K |
| 2026-07-07 | $6.60 | -5.44% | $6.90 | $7.09 | $6.59 | 244.80K |
| 2026-07-06 | $6.98 | -2.38% | $7.15 | $7.27 | $6.85 | 171.50K |
| 2026-07-02 | $7.15 | -7.50% | $7.81 | $7.81 | $6.90 | 362.40K |
| 2026-07-01 | $7.73 | -3.25% | $7.94 | $7.99 | $7.59 | 284.90K |
| 2026-06-30 | $7.99 | +2.83% | $7.74 | $8.26 | $7.57 | 524.90K |
| 2026-06-29 | $7.77 | +3.74% | $7.40 | $7.79 | $7.17 | 535.90K |
| 2026-06-26 | $7.49 | +10.80% | $6.70 | $7.55 | $6.53 | 686.50K |
| 2026-06-25 | $6.76 | +2.11% | $6.62 | $6.88 | $6.58 | 291.00K |
| 2026-06-24 | $6.62 | +12.20% | $5.94 | $6.68 | $5.94 | 401.30K |
| 2026-06-23 | $5.90 | +3.87% | $5.59 | $5.99 | $5.59 | 427.50K |
| 2026-06-22 | $5.68 | -9.27% | $6.04 | $6.46 | $5.64 | 346.70K |
| 2026-06-18 | $6.26 | -0.79% | $6.40 | $6.51 | $6.17 | 413.70K |
| 2026-06-17 | $6.31 | +4.30% | $6.05 | $6.47 | $5.95 | 612.70K |
| 2026-06-16 | $6.05 | +22.97% | $5.04 | $6.10 | $5.04 | 1.11M |
| 2026-06-15 | $4.92 | -3.53% | $5.24 | $5.29 | $4.89 | 240.30K |
| 2026-06-12 | $5.10 | +7.82% | $4.79 | $5.26 | $4.78 | 423.40K |
| 2026-06-11 | $4.73 | +4.42% | $4.58 | $4.76 | $4.45 | 160.20K |
| 2026-06-10 | $4.53 | -0.44% | $4.48 | $4.81 | $4.48 | 246.40K |
| 2026-06-09 | $4.55 | +3.88% | $4.40 | $4.70 | $4.35 | 169.00K |
| 2026-06-08 | $4.38 | +0.23% | $4.46 | $4.52 | $4.31 | 106.50K |
| 2026-06-05 | $4.37 | -1.35% | $4.39 | $4.50 | $4.24 | 148.50K |
| 2026-06-04 | $4.43 | +0.45% | $4.44 | $4.46 | $4.31 | 243.70K |
| 2026-06-03 | $4.41 | -7.74% | $4.75 | $4.79 | $4.38 | 249.80K |
| 2026-06-02 | $4.78 | -7.36% | $5.17 | $5.17 | $4.76 | 216.30K |
| 2026-06-01 | $5.16 | +1.98% | $5.03 | $5.25 | $4.87 | 449.70K |
| 2026-05-29 | $5.06 | +5.20% | $4.78 | $5.22 | $4.78 | 475.50K |
| 2026-05-28 | $4.81 | +6.89% | $4.48 | $4.92 | $4.46 | 297.50K |
| 2026-05-27 | $4.50 | 0.00% | $4.46 | $4.69 | $4.45 | 145.30K |
| 2026-05-26 | $4.50 | -1.32% | $4.60 | $4.65 | $4.49 | 310.00K |
| 2026-05-22 | $4.56 | -2.15% | $4.65 | $4.94 | $4.50 | 397.40K |