Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.650
-0.230 (-5.93%)
At close: Mar 28, 2025, 4:00 PM
3.701
+0.051 (1.39%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.84 | 3.85 | 3.58 | 3.65 | 3.65 | -5.93% | 273,583 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.82 | 3.88 | 3.88 | -2.27% | 195,472 |
| Mar 26, 2025 | 4.11 | 4.14 | 3.84 | 3.97 | 3.97 | -3.52% | 349,092 |
| Mar 25, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | -2.72% | 158,716 |
| Mar 24, 2025 | 4.15 | 4.24 | 4.10 | 4.23 | 4.23 | 2.67% | 228,637 |
| Mar 21, 2025 | 4.24 | 4.24 | 4.03 | 4.12 | 4.12 | -4.85% | 354,495 |
| Mar 20, 2025 | 4.24 | 4.39 | 4.24 | 4.33 | 4.33 | 1.41% | 134,922 |
| Mar 19, 2025 | 4.26 | 4.35 | 4.22 | 4.27 | 4.27 | 0.23% | 165,410 |
| Mar 18, 2025 | 4.41 | 4.47 | 4.20 | 4.26 | 4.26 | -4.27% | 296,069 |
| Mar 17, 2025 | 4.49 | 4.53 | 4.34 | 4.45 | 4.45 | -1.55% | 235,198 |
| Mar 14, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 4.52 | 0.67% | 267,736 |
| Mar 13, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | 4.49 | -1.75% | 326,888 |
| Mar 12, 2025 | 4.56 | 4.67 | 4.52 | 4.57 | 4.57 | 1.11% | 113,526 |
| Mar 11, 2025 | 4.57 | 4.60 | 4.43 | 4.52 | 4.52 | -1.09% | 204,143 |
| Mar 10, 2025 | 4.50 | 4.59 | 4.41 | 4.57 | 4.57 | 1.11% | 277,928 |
| Mar 7, 2025 | 4.61 | 4.70 | 4.44 | 4.52 | 4.52 | -2.16% | 346,598 |
| Mar 6, 2025 | 4.79 | 4.81 | 4.59 | 4.62 | 4.62 | -4.35% | 302,719 |
| Mar 5, 2025 | 4.86 | 4.93 | 4.61 | 4.83 | 4.83 | -0.21% | 286,069 |
| Mar 4, 2025 | 4.81 | 4.97 | 4.60 | 4.84 | 4.84 | -0.62% | 468,032 |
| Mar 3, 2025 | 5.68 | 5.70 | 4.80 | 4.87 | 4.87 | -13.50% | 639,454 |
| Feb 28, 2025 | 5.94 | 6.40 | 5.57 | 5.63 | 5.63 | -7.40% | 892,988 |
| Feb 27, 2025 | 5.39 | 6.24 | 5.25 | 6.08 | 6.08 | 34.51% | 3,921,954 |
| Feb 26, 2025 | 4.59 | 4.62 | 4.47 | 4.52 | 4.52 | -1.09% | 556,456 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.43 | 4.57 | 4.57 | -2.77% | 491,909 |
| Feb 24, 2025 | 4.93 | 4.93 | 4.63 | 4.70 | 4.70 | -3.89% | 271,897 |
| Feb 21, 2025 | 4.86 | 5.03 | 4.78 | 4.89 | 4.89 | 1.24% | 230,661 |
| Feb 20, 2025 | 4.76 | 4.90 | 4.68 | 4.83 | 4.83 | 1.05% | 254,564 |
| Feb 19, 2025 | 5.00 | 5.06 | 4.73 | 4.78 | 4.78 | -4.59% | 367,509 |
| Feb 18, 2025 | 4.91 | 5.14 | 4.90 | 5.01 | 5.01 | 0.20% | 316,637 |
| Feb 14, 2025 | 5.17 | 5.19 | 4.91 | 5.00 | 5.00 | -3.29% | 363,527 |
| Feb 13, 2025 | 5.13 | 5.18 | 4.91 | 5.17 | 5.17 | 1.57% | 378,346 |
| Feb 12, 2025 | 5.01 | 5.16 | 5.01 | 5.09 | 5.09 | -0.78% | 234,067 |
| Feb 11, 2025 | 5.01 | 5.19 | 5.01 | 5.13 | 5.13 | 1.58% | 230,187 |
| Feb 10, 2025 | 5.45 | 5.54 | 5.01 | 5.05 | 5.05 | -6.83% | 461,602 |
| Feb 7, 2025 | 5.80 | 5.87 | 5.42 | 5.42 | 5.42 | -6.87% | 256,509 |
| Feb 6, 2025 | 5.88 | 5.99 | 5.82 | 5.82 | 5.82 | -0.34% | 79,180 |
| Feb 5, 2025 | 5.93 | 5.96 | 5.72 | 5.84 | 5.84 | -1.68% | 149,280 |
| Feb 4, 2025 | 5.99 | 5.99 | 5.70 | 5.94 | 5.94 | -0.17% | 218,167 |
| Feb 3, 2025 | 5.81 | 6.04 | 5.73 | 5.95 | 5.95 | -1.00% | 320,042 |
| Jan 31, 2025 | 6.34 | 6.45 | 5.91 | 6.01 | 6.01 | -5.80% | 225,527 |
| Jan 30, 2025 | 6.28 | 6.50 | 6.20 | 6.38 | 6.38 | 2.90% | 204,470 |
| Jan 29, 2025 | 6.27 | 6.35 | 6.07 | 6.20 | 6.20 | -1.27% | 207,343 |
| Jan 28, 2025 | 6.46 | 6.53 | 6.15 | 6.28 | 6.28 | -2.94% | 160,119 |
| Jan 27, 2025 | 6.24 | 6.49 | 6.12 | 6.47 | 6.47 | 2.37% | 247,400 |
| Jan 24, 2025 | 5.93 | 6.39 | 5.88 | 6.32 | 6.32 | 7.12% | 1,179,573 |
| Jan 23, 2025 | 5.83 | 5.99 | 5.76 | 5.90 | 5.90 | -0.17% | 176,552 |
| Jan 22, 2025 | 5.74 | 5.99 | 5.64 | 5.91 | 5.91 | 3.32% | 152,473 |
| Jan 21, 2025 | 5.58 | 5.74 | 5.54 | 5.72 | 5.72 | 2.88% | 203,634 |
| Jan 17, 2025 | 5.55 | 5.67 | 5.43 | 5.56 | 5.56 | 0.36% | 187,411 |
| Jan 16, 2025 | 5.52 | 5.70 | 5.31 | 5.54 | 5.54 | 0.91% | 167,649 |