Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
6.62
+0.55 (9.06%)
At close: Jun 6, 2025, 4:00 PM
6.56
-0.06 (-0.89%)
After-hours: Jun 6, 2025, 7:34 PM EDT

Red Robin Gourmet Burgers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.227.056.086.626.629.06%1,338,322
Jun 5, 20256.436.575.646.076.07-6.62%859,411
Jun 4, 20256.146.955.956.506.507.97%1,428,905
Jun 3, 20255.956.585.776.026.022.38%1,711,843
Jun 2, 20255.126.254.855.885.8815.29%4,631,865
May 30, 20254.375.714.215.105.1062.94%32,367,518
May 29, 20253.393.403.113.133.13-6.29%2,003,278
May 28, 20253.343.353.203.343.34-129,235
May 27, 20253.173.413.173.343.345.36%220,112
May 23, 20253.003.172.963.173.173.59%143,168
May 22, 20252.913.072.883.063.065.88%110,727
May 21, 20253.063.162.882.892.89-6.47%120,586
May 20, 20253.103.183.063.093.090.32%71,910
May 19, 20253.243.253.013.083.08-6.10%151,970
May 16, 20253.213.313.203.283.282.82%136,152
May 15, 20253.023.233.013.193.194.59%119,828
May 14, 20253.053.122.933.053.051.33%237,260
May 13, 20253.073.102.993.013.01-1.95%144,841
May 12, 20252.903.082.873.073.0710.43%333,863
May 9, 20252.792.882.702.782.78-0.71%136,946
May 8, 20252.762.872.702.802.802.94%104,620
May 7, 20252.662.772.652.722.723.42%180,201
May 6, 20252.742.772.552.632.63-4.71%303,553
May 5, 20252.882.902.762.762.76-5.15%119,743
May 2, 20252.922.992.872.912.910.69%204,601
May 1, 20252.913.022.842.892.89-1.03%211,086
Apr 30, 20252.762.932.702.922.925.04%369,789
Apr 29, 20252.802.892.682.782.78-1.07%225,975
Apr 28, 20252.732.822.662.812.812.55%240,308
Apr 25, 20252.592.782.502.742.747.03%515,587
Apr 24, 20252.862.882.552.562.56-4.48%588,600
Apr 23, 20252.822.852.642.682.68-1.47%583,212
Apr 22, 20252.652.752.602.722.723.82%350,680
Apr 21, 20252.702.722.512.622.62-3.68%406,404
Apr 17, 20252.712.762.642.722.721.87%307,212
Apr 16, 20252.712.802.602.672.67-1.48%322,900
Apr 15, 20252.862.982.672.712.71-6.23%362,217
Apr 14, 20253.103.152.862.892.89-5.56%274,828
Apr 11, 20253.083.082.933.063.06-167,784
Apr 10, 20253.033.082.863.063.064.08%239,118
Apr 9, 20253.003.052.622.942.94-3.29%728,395
Apr 8, 20253.403.403.003.043.04-6.75%304,649
Apr 7, 20253.203.353.053.263.26-0.31%155,263
Apr 4, 20253.273.373.133.273.27-2.39%178,543
Apr 3, 20253.473.493.223.353.35-5.10%314,302
Apr 2, 20253.473.543.433.533.53-112,252
Apr 1, 20253.563.723.423.533.53-0.84%249,337
Mar 31, 20253.633.653.493.563.56-2.47%212,334
Mar 28, 20253.843.853.583.653.65-5.93%273,583
Mar 27, 20253.994.003.823.883.88-2.27%195,472