Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
4.610
+0.050 (1.10%)
May 26, 2026, 11:24 AM EDT - Market open
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.60 | 4.65 | 4.51 | 4.62 | - | 1.32% | 71,365 |
| May 22, 2026 | 4.65 | 4.94 | 4.50 | 4.56 | 4.56 | -2.15% | 389,078 |
| May 21, 2026 | 4.51 | 4.76 | 4.08 | 4.66 | 4.66 | 2.42% | 661,668 |
| May 20, 2026 | 4.23 | 4.88 | 3.58 | 4.55 | 4.55 | 18.18% | 3,745,540 |
| May 19, 2026 | 3.76 | 3.96 | 3.57 | 3.85 | 3.85 | 2.67% | 2,209,054 |
| May 18, 2026 | 3.87 | 3.87 | 3.69 | 3.75 | 3.75 | -0.53% | 290,419 |
| May 15, 2026 | 3.88 | 3.94 | 3.68 | 3.77 | 3.77 | -5.75% | 330,140 |
| May 14, 2026 | 3.82 | 4.04 | 3.74 | 4.00 | 4.00 | 6.10% | 486,594 |
| May 13, 2026 | 3.59 | 3.89 | 3.56 | 3.77 | 3.77 | 3.29% | 304,174 |
| May 12, 2026 | 3.56 | 3.66 | 3.51 | 3.65 | 3.65 | 1.67% | 183,976 |
| May 11, 2026 | 3.73 | 3.73 | 3.49 | 3.59 | 3.59 | -3.75% | 300,058 |
| May 8, 2026 | 3.71 | 3.81 | 3.63 | 3.73 | 3.73 | 1.63% | 163,682 |
| May 7, 2026 | 3.70 | 3.74 | 3.60 | 3.67 | 3.67 | -0.54% | 149,416 |
| May 6, 2026 | 3.62 | 3.78 | 3.61 | 3.69 | 3.69 | 4.53% | 183,874 |
| May 5, 2026 | 3.60 | 3.74 | 3.51 | 3.53 | 3.53 | -1.40% | 84,369 |
| May 4, 2026 | 3.68 | 3.75 | 3.43 | 3.58 | 3.58 | -3.24% | 265,306 |
| May 1, 2026 | 3.57 | 3.75 | 3.53 | 3.70 | 3.70 | 5.71% | 247,293 |
| Apr 30, 2026 | 3.55 | 3.63 | 3.44 | 3.50 | 3.50 | -2.23% | 288,190 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.52 | 3.58 | 3.58 | -6.04% | 215,882 |
| Apr 28, 2026 | 3.85 | 3.93 | 3.71 | 3.81 | 3.81 | -1.30% | 177,488 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | -3.02% | 190,740 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.79 | 3.98 | 3.98 | 2.84% | 91,116 |
| Apr 23, 2026 | 4.08 | 4.14 | 3.84 | 3.87 | 3.87 | -6.07% | 174,909 |
| Apr 22, 2026 | 4.18 | 4.25 | 4.04 | 4.12 | 4.12 | -1.44% | 177,976 |
| Apr 21, 2026 | 4.15 | 4.37 | 4.11 | 4.18 | 4.18 | 1.70% | 325,285 |
| Apr 20, 2026 | 3.90 | 4.17 | 3.81 | 4.11 | 4.11 | 4.05% | 226,896 |
| Apr 17, 2026 | 4.05 | 4.30 | 3.87 | 3.95 | 3.95 | 3.00% | 713,062 |
| Apr 16, 2026 | 3.71 | 3.93 | 3.57 | 3.84 | 3.84 | 3.37% | 576,691 |
| Apr 15, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 5.40% | 260,372 |
| Apr 14, 2026 | 3.37 | 3.63 | 3.35 | 3.52 | 3.52 | 5.71% | 347,616 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -2.92% | 229,077 |
| Apr 10, 2026 | 3.43 | 3.44 | 3.33 | 3.43 | 3.43 | - | 106,413 |
| Apr 9, 2026 | 3.35 | 3.43 | 3.30 | 3.43 | 3.43 | 1.78% | 116,854 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.31 | 3.37 | 3.37 | 4.66% | 231,544 |
| Apr 7, 2026 | 3.21 | 3.25 | 3.10 | 3.22 | 3.22 | -0.62% | 131,237 |
| Apr 6, 2026 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 5.88% | 163,679 |
| Apr 2, 2026 | 2.96 | 3.12 | 2.92 | 3.06 | 3.06 | - | 81,476 |
| Apr 1, 2026 | 2.97 | 3.24 | 2.92 | 3.06 | 3.06 | 4.44% | 349,400 |
| Mar 31, 2026 | 2.76 | 2.94 | 2.67 | 2.93 | 2.93 | 13.13% | 815,835 |
| Mar 30, 2026 | 2.68 | 2.69 | 2.46 | 2.59 | 2.59 | -2.26% | 485,583 |
| Mar 27, 2026 | 2.83 | 2.84 | 2.51 | 2.65 | 2.65 | -7.34% | 691,580 |
| Mar 26, 2026 | 2.96 | 3.04 | 2.85 | 2.86 | 2.86 | -4.35% | 429,318 |
| Mar 25, 2026 | 3.11 | 3.21 | 2.89 | 2.99 | 2.99 | -2.92% | 644,996 |
| Mar 24, 2026 | 3.11 | 3.22 | 3.08 | 3.08 | 3.08 | -1.28% | 342,216 |
| Mar 23, 2026 | 3.22 | 3.31 | 3.11 | 3.12 | 3.12 | -1.27% | 292,940 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.14 | 3.16 | 3.16 | -2.77% | 279,498 |
| Mar 19, 2026 | 3.22 | 3.31 | 3.20 | 3.25 | 3.25 | 0.31% | 139,806 |
| Mar 18, 2026 | 3.33 | 3.36 | 3.23 | 3.24 | 3.24 | -2.99% | 158,776 |
| Mar 17, 2026 | 3.27 | 3.46 | 3.27 | 3.34 | 3.34 | 2.14% | 308,420 |
| Mar 16, 2026 | 3.41 | 3.57 | 3.14 | 3.27 | 3.27 | -2.97% | 597,171 |