Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
4.890
+0.060 (1.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.95 | 5.99 | 5.40 | 5.49 | 5.49 | -4.52% | 186,732 |
| Jan 14, 2025 | 5.55 | 5.78 | 5.49 | 5.75 | 5.75 | 5.12% | 164,569 |
| Jan 13, 2025 | 6.04 | 6.27 | 5.30 | 5.47 | 5.47 | 2.05% | 1,191,257 |
| Jan 10, 2025 | 5.28 | 5.39 | 5.18 | 5.36 | 5.36 | 0.75% | 113,147 |
| Jan 8, 2025 | 5.50 | 5.51 | 5.23 | 5.32 | 5.32 | -4.32% | 162,052 |
| Jan 7, 2025 | 5.86 | 5.86 | 5.43 | 5.56 | 5.56 | -5.92% | 228,434 |
| Jan 6, 2025 | 5.92 | 6.04 | 5.76 | 5.91 | 5.91 | 0.08% | 185,042 |
| Jan 3, 2025 | 5.72 | 6.03 | 5.62 | 5.91 | 5.91 | 4.14% | 297,537 |
| Jan 2, 2025 | 5.50 | 5.78 | 5.50 | 5.67 | 5.67 | 3.28% | 326,078 |
| Dec 31, 2024 | 5.49 | 5.60 | 5.37 | 5.49 | 5.49 | 0.92% | 197,784 |
| Dec 30, 2024 | 5.30 | 5.51 | 5.14 | 5.44 | 5.44 | 0.93% | 258,270 |
| Dec 27, 2024 | 5.29 | 5.40 | 5.11 | 5.39 | 5.39 | 1.89% | 147,731 |
| Dec 26, 2024 | 5.21 | 5.41 | 5.18 | 5.29 | 5.29 | 0.38% | 133,160 |
| Dec 24, 2024 | 5.50 | 5.55 | 5.25 | 5.27 | 5.27 | -4.36% | 158,575 |
| Dec 23, 2024 | 5.29 | 5.55 | 5.24 | 5.51 | 5.51 | 3.77% | 291,435 |
| Dec 20, 2024 | 4.99 | 5.31 | 4.99 | 5.31 | 5.31 | 5.99% | 292,893 |
| Dec 19, 2024 | 4.89 | 5.13 | 4.89 | 5.01 | 5.01 | 3.94% | 277,418 |
| Dec 18, 2024 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | -6.95% | 575,462 |
| Dec 17, 2024 | 5.24 | 5.34 | 5.13 | 5.18 | 5.18 | -2.17% | 184,970 |
| Dec 16, 2024 | 5.06 | 5.35 | 5.06 | 5.30 | 5.30 | 3.82% | 187,382 |
| Dec 13, 2024 | 5.06 | 5.17 | 5.00 | 5.10 | 5.10 | - | 139,530 |
| Dec 12, 2024 | 5.37 | 5.37 | 5.10 | 5.10 | 5.10 | -5.20% | 170,994 |
| Dec 11, 2024 | 5.41 | 5.52 | 5.26 | 5.38 | 5.38 | -0.55% | 184,450 |
| Dec 10, 2024 | 5.61 | 5.61 | 5.36 | 5.41 | 5.41 | -3.22% | 240,431 |
| Dec 9, 2024 | 5.61 | 5.78 | 5.52 | 5.59 | 5.59 | - | 318,546 |
| Dec 6, 2024 | 5.91 | 5.93 | 5.57 | 5.59 | 5.59 | -3.62% | 251,910 |
| Dec 5, 2024 | 6.19 | 6.30 | 5.75 | 5.80 | 5.80 | -2.19% | 418,444 |
| Dec 4, 2024 | 5.50 | 6.03 | 5.50 | 5.93 | 5.93 | 7.43% | 287,766 |
| Dec 3, 2024 | 5.66 | 6.44 | 5.47 | 5.52 | 5.52 | 4.94% | 1,070,067 |
| Dec 2, 2024 | 5.40 | 5.50 | 5.21 | 5.26 | 5.26 | -2.41% | 154,409 |
| Nov 29, 2024 | 5.45 | 5.57 | 5.37 | 5.39 | 5.39 | 0.09% | 81,534 |
| Nov 27, 2024 | 5.18 | 5.58 | 5.18 | 5.39 | 5.39 | 3.96% | 171,661 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.16 | 5.18 | 5.18 | -5.39% | 156,477 |
| Nov 25, 2024 | 5.23 | 5.64 | 5.23 | 5.48 | 5.48 | 5.39% | 352,754 |
| Nov 22, 2024 | 4.96 | 5.24 | 4.96 | 5.20 | 5.20 | 5.59% | 314,997 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.84 | 4.92 | 4.92 | -1.01% | 237,907 |
| Nov 20, 2024 | 5.20 | 5.21 | 4.95 | 4.97 | 4.97 | -5.15% | 229,875 |
| Nov 19, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 5.24 | -0.66% | 219,403 |
| Nov 18, 2024 | 5.23 | 5.48 | 5.14 | 5.28 | 5.28 | 1.05% | 583,962 |
| Nov 15, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 1.75% | 194,389 |
| Nov 14, 2024 | 5.18 | 5.44 | 5.10 | 5.13 | 5.13 | -0.39% | 248,757 |
| Nov 13, 2024 | 5.16 | 5.21 | 4.97 | 5.15 | 5.15 | - | 350,303 |
| Nov 12, 2024 | 5.01 | 5.24 | 4.94 | 5.15 | 5.15 | 2.39% | 331,258 |
| Nov 11, 2024 | 5.31 | 5.33 | 4.91 | 5.03 | 5.03 | -5.09% | 555,140 |
| Nov 8, 2024 | 5.33 | 5.83 | 5.25 | 5.30 | 5.30 | 1.92% | 446,458 |
| Nov 7, 2024 | 5.55 | 6.10 | 4.84 | 5.20 | 5.20 | -15.03% | 1,178,297 |
| Nov 6, 2024 | 6.25 | 6.39 | 5.97 | 6.12 | 6.12 | 0.66% | 633,750 |
| Nov 5, 2024 | 5.87 | 6.13 | 5.75 | 6.08 | 6.08 | 3.40% | 275,839 |
| Nov 4, 2024 | 5.92 | 5.95 | 5.68 | 5.88 | 5.88 | -0.84% | 256,626 |
| Nov 1, 2024 | 5.71 | 6.06 | 5.66 | 5.93 | 5.93 | 3.85% | 292,328 |
| Oct 31, 2024 | 6.03 | 6.03 | 5.61 | 5.71 | 5.71 | -5.46% | 216,952 |
| Oct 30, 2024 | 5.93 | 6.06 | 5.69 | 6.04 | 6.04 | 1.17% | 214,335 |
| Oct 29, 2024 | 6.06 | 6.24 | 5.95 | 5.97 | 5.97 | -1.73% | 137,563 |
| Oct 28, 2024 | 5.93 | 6.20 | 5.93 | 6.08 | 6.08 | 3.85% | 205,424 |
| Oct 25, 2024 | 5.94 | 6.07 | 5.81 | 5.85 | 5.85 | -0.68% | 133,737 |
| Oct 24, 2024 | 5.99 | 6.09 | 5.82 | 5.89 | 5.89 | -1.59% | 176,197 |
| Oct 23, 2024 | 6.06 | 6.29 | 5.93 | 5.99 | 5.99 | -0.91% | 241,640 |
| Oct 22, 2024 | 6.54 | 6.54 | 5.82 | 6.04 | 6.04 | -7.36% | 527,644 |
| Oct 21, 2024 | 6.41 | 6.66 | 6.30 | 6.52 | 6.52 | 1.32% | 370,235 |
| Oct 18, 2024 | 6.26 | 6.68 | 6.25 | 6.44 | 6.44 | 6.01% | 826,260 |
| Oct 17, 2024 | 5.88 | 6.15 | 5.84 | 6.07 | 6.07 | 4.30% | 438,478 |
| Oct 16, 2024 | 5.81 | 5.95 | 5.75 | 5.82 | 5.82 | 1.04% | 440,316 |
| Oct 15, 2024 | 5.58 | 5.80 | 5.50 | 5.76 | 5.76 | 3.23% | 271,868 |
| Oct 14, 2024 | 5.40 | 5.60 | 5.30 | 5.58 | 5.58 | 3.33% | 484,852 |
| Oct 11, 2024 | 5.42 | 5.48 | 4.93 | 5.40 | 5.40 | -1.82% | 662,051 |
| Oct 10, 2024 | 4.89 | 5.83 | 4.84 | 5.50 | 5.50 | 15.30% | 2,267,813 |
| Oct 9, 2024 | 4.73 | 4.80 | 4.50 | 4.77 | 4.77 | 0.85% | 340,308 |
| Oct 8, 2024 | 4.55 | 4.81 | 4.55 | 4.73 | 4.73 | -1.25% | 247,821 |
| Oct 7, 2024 | 4.87 | 4.87 | 4.51 | 4.79 | 4.79 | -0.21% | 476,126 |
| Oct 4, 2024 | 4.65 | 4.93 | 4.62 | 4.80 | 4.80 | 5.49% | 429,324 |
| Oct 3, 2024 | 4.54 | 4.68 | 4.39 | 4.55 | 4.55 | 0.11% | 271,463 |
| Oct 2, 2024 | 4.31 | 4.61 | 4.20 | 4.55 | 4.55 | 4.00% | 243,647 |
| Oct 1, 2024 | 4.40 | 4.56 | 4.31 | 4.37 | 4.37 | -0.91% | 272,608 |
| Sep 30, 2024 | 4.38 | 4.53 | 4.38 | 4.41 | 4.41 | 0.46% | 221,161 |
| Sep 27, 2024 | 4.58 | 4.70 | 4.39 | 4.39 | 4.39 | -3.73% | 206,260 |