Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
2.680
-0.040 (-1.47%)
At close: Apr 23, 2025, 4:00 PM
2.790
+0.110 (4.10%)
Pre-market: Apr 24, 2025, 8:09 AM EDT

Red Robin Gourmet Burgers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20254.114.143.843.973.97-3.52%349,092
Mar 25, 20254.214.264.114.124.12-2.72%158,716
Mar 24, 20254.154.244.104.234.232.67%228,637
Mar 21, 20254.244.244.034.124.12-4.85%354,495
Mar 20, 20254.244.394.244.334.331.41%134,922
Mar 19, 20254.264.354.224.274.270.23%165,410
Mar 18, 20254.414.474.204.264.26-4.27%296,069
Mar 17, 20254.494.534.344.454.45-1.55%235,198
Mar 14, 20254.494.524.404.524.520.67%267,736
Mar 13, 20254.554.554.314.494.49-1.75%326,888
Mar 12, 20254.564.674.524.574.571.11%113,526
Mar 11, 20254.574.604.434.524.52-1.09%204,143
Mar 10, 20254.504.594.414.574.571.11%277,928
Mar 7, 20254.614.704.444.524.52-2.16%346,598
Mar 6, 20254.794.814.594.624.62-4.35%302,719
Mar 5, 20254.864.934.614.834.83-0.21%286,069
Mar 4, 20254.814.974.604.844.84-0.62%468,032
Mar 3, 20255.685.704.804.874.87-13.50%639,454
Feb 28, 20255.946.405.575.635.63-7.40%892,988
Feb 27, 20255.396.245.256.086.0834.51%3,921,954
Feb 26, 20254.594.624.474.524.52-1.09%556,456
Feb 25, 20254.724.724.434.574.57-2.77%491,909
Feb 24, 20254.934.934.634.704.70-3.89%271,897
Feb 21, 20254.865.034.784.894.891.24%230,661
Feb 20, 20254.764.904.684.834.831.05%254,564
Feb 19, 20255.005.064.734.784.78-4.59%367,509
Feb 18, 20254.915.144.905.015.010.20%316,637
Feb 14, 20255.175.194.915.005.00-3.29%363,527
Feb 13, 20255.135.184.915.175.171.57%378,346
Feb 12, 20255.015.165.015.095.09-0.78%234,067
Feb 11, 20255.015.195.015.135.131.58%230,187