Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
6.17
-0.05 (-0.80%)
Sep 5, 2025, 4:00 PM - Market closed
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.19 | 6.39 | 6.17 | 6.17 | 6.17 | -0.80% | 137,165 |
| Sep 4, 2025 | 6.25 | 6.40 | 6.16 | 6.22 | 6.22 | -1.58% | 211,404 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.28 | 6.32 | 6.32 | -4.39% | 235,905 |
| Sep 2, 2025 | 6.37 | 6.65 | 6.29 | 6.61 | 6.61 | 2.01% | 215,046 |
| Aug 29, 2025 | 6.53 | 6.72 | 6.46 | 6.48 | 6.48 | -0.31% | 114,139 |
| Aug 28, 2025 | 6.52 | 6.67 | 6.42 | 6.50 | 6.50 | 0.31% | 201,128 |
| Aug 27, 2025 | 6.62 | 6.68 | 6.44 | 6.48 | 6.48 | -2.70% | 263,885 |
| Aug 26, 2025 | 6.50 | 7.44 | 6.49 | 6.66 | 6.66 | 5.88% | 1,056,111 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.06 | 6.29 | 6.29 | 1.29% | 205,974 |
| Aug 22, 2025 | 6.21 | 6.45 | 6.14 | 6.21 | 6.21 | 0.98% | 340,573 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.05 | 6.15 | 6.15 | -4.65% | 246,560 |
| Aug 20, 2025 | 6.66 | 6.77 | 6.12 | 6.45 | 6.45 | -3.15% | 242,185 |
| Aug 19, 2025 | 6.71 | 6.98 | 6.54 | 6.66 | 6.66 | -0.15% | 343,846 |
| Aug 18, 2025 | 6.72 | 6.75 | 6.57 | 6.67 | 6.67 | -0.74% | 174,980 |
| Aug 15, 2025 | 6.03 | 6.79 | 6.00 | 6.72 | 6.72 | 10.53% | 501,043 |
| Aug 14, 2025 | 6.15 | 6.56 | 5.70 | 6.08 | 6.08 | 1.33% | 1,166,227 |
| Aug 13, 2025 | 6.25 | 6.31 | 5.93 | 6.00 | 6.00 | -2.60% | 877,706 |
| Aug 12, 2025 | 6.06 | 6.29 | 5.94 | 6.16 | 6.16 | 4.58% | 340,784 |
| Aug 11, 2025 | 5.70 | 6.18 | 5.68 | 5.89 | 5.89 | 3.70% | 313,800 |
| Aug 8, 2025 | 5.72 | 5.77 | 5.58 | 5.68 | 5.68 | - | 129,464 |
| Aug 7, 2025 | 5.60 | 5.69 | 5.48 | 5.68 | 5.68 | 2.71% | 124,758 |
| Aug 6, 2025 | 5.74 | 5.83 | 5.40 | 5.53 | 5.53 | -3.99% | 177,862 |
| Aug 5, 2025 | 5.66 | 5.80 | 5.51 | 5.76 | 5.76 | 2.13% | 175,370 |
| Aug 4, 2025 | 5.54 | 5.68 | 5.45 | 5.64 | 5.64 | 1.81% | 179,480 |
| Aug 1, 2025 | 5.69 | 5.72 | 5.50 | 5.54 | 5.54 | -4.65% | 203,984 |
| Jul 31, 2025 | 6.02 | 6.05 | 5.80 | 5.81 | 5.81 | -3.65% | 123,546 |
| Jul 30, 2025 | 6.02 | 6.21 | 5.82 | 6.03 | 6.03 | - | 247,724 |
| Jul 29, 2025 | 6.57 | 6.57 | 6.01 | 6.03 | 6.03 | -7.94% | 252,276 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.25 | 6.55 | 6.55 | -3.53% | 401,069 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.77 | 6.79 | 6.79 | -2.58% | 130,569 |
| Jul 24, 2025 | 7.36 | 7.40 | 6.77 | 6.97 | 6.97 | -6.32% | 445,967 |
| Jul 23, 2025 | 7.01 | 7.89 | 6.98 | 7.44 | 7.44 | 7.51% | 708,045 |
| Jul 22, 2025 | 6.32 | 6.98 | 6.21 | 6.92 | 6.92 | 9.49% | 427,504 |
| Jul 21, 2025 | 6.31 | 6.38 | 6.22 | 6.32 | 6.32 | 1.77% | 104,063 |
| Jul 18, 2025 | 6.38 | 6.54 | 6.16 | 6.21 | 6.21 | -2.51% | 181,255 |
| Jul 17, 2025 | 6.29 | 6.44 | 6.08 | 6.37 | 6.37 | 1.27% | 209,630 |
| Jul 16, 2025 | 5.89 | 6.32 | 5.88 | 6.29 | 6.29 | 8.08% | 277,512 |
| Jul 15, 2025 | 5.87 | 6.36 | 5.79 | 5.82 | 5.82 | 3.37% | 447,953 |
| Jul 14, 2025 | 5.94 | 5.96 | 5.62 | 5.63 | 5.63 | -5.54% | 277,964 |
| Jul 11, 2025 | 5.95 | 6.12 | 5.92 | 5.96 | 5.96 | -0.83% | 232,328 |
| Jul 10, 2025 | 6.25 | 6.47 | 5.88 | 6.01 | 6.01 | -4.45% | 285,460 |
| Jul 9, 2025 | 6.47 | 6.58 | 6.27 | 6.29 | 6.29 | -1.26% | 305,236 |
| Jul 8, 2025 | 6.43 | 6.63 | 6.31 | 6.37 | 6.37 | - | 255,142 |
| Jul 7, 2025 | 6.60 | 6.65 | 6.22 | 6.37 | 6.37 | -4.64% | 286,853 |
| Jul 3, 2025 | 6.81 | 6.86 | 6.64 | 6.68 | 6.68 | -3.05% | 223,798 |
| Jul 2, 2025 | 6.45 | 6.89 | 6.29 | 6.89 | 6.89 | 6.82% | 535,109 |
| Jul 1, 2025 | 5.76 | 6.48 | 5.76 | 6.45 | 6.45 | 11.40% | 521,755 |
| Jun 30, 2025 | 5.50 | 6.09 | 5.49 | 5.79 | 5.79 | 5.27% | 313,687 |
| Jun 27, 2025 | 5.57 | 5.65 | 5.41 | 5.50 | 5.50 | -1.26% | 196,869 |
| Jun 26, 2025 | 5.63 | 5.76 | 5.45 | 5.57 | 5.57 | -1.42% | 349,927 |