Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
5.82
+0.19 (3.37%)
At close: Jul 15, 2025, 4:00 PM
5.82
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:25 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.92 | 6.25 | 5.79 | 5.81 | - | 3.20% | 447,459 |
| 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 |
| Jun 25, 2025 | 5.68 | 5.69 | 5.18 | 5.65 | 5.65 | 3.67% | 401,371 |
| Jun 24, 2025 | 5.17 | 5.69 | 5.17 | 5.45 | 5.45 | 9.00% | 528,655 |
| Jun 23, 2025 | 4.96 | 5.05 | 4.69 | 5.00 | 5.00 | - | 321,637 |
| Jun 20, 2025 | 5.12 | 5.22 | 4.98 | 5.00 | 5.00 | -1.77% | 321,608 |
| Jun 18, 2025 | 5.16 | 5.24 | 4.98 | 5.09 | 5.09 | -2.30% | 235,155 |
| Jun 17, 2025 | 5.20 | 5.59 | 5.20 | 5.21 | 5.21 | -1.33% | 300,270 |
| Jun 16, 2025 | 4.88 | 5.35 | 4.88 | 5.28 | 5.28 | 8.87% | 482,613 |
| Jun 13, 2025 | 5.24 | 5.43 | 4.81 | 4.85 | 4.85 | -9.85% | 745,689 |
| Jun 12, 2025 | 5.66 | 5.83 | 5.25 | 5.38 | 5.38 | -7.56% | 736,196 |
| Jun 11, 2025 | 6.02 | 6.11 | 5.72 | 5.82 | 5.82 | -3.32% | 452,337 |
| Jun 10, 2025 | 6.41 | 6.43 | 5.81 | 6.02 | 6.02 | -5.94% | 882,870 |
| Jun 9, 2025 | 6.70 | 6.77 | 6.29 | 6.40 | 6.40 | -3.32% | 510,412 |
| Jun 6, 2025 | 6.22 | 7.05 | 6.08 | 6.62 | 6.62 | 9.06% | 1,370,686 |
| Jun 5, 2025 | 6.43 | 6.57 | 5.64 | 6.07 | 6.07 | -6.62% | 859,411 |
| Jun 4, 2025 | 6.14 | 6.95 | 5.95 | 6.50 | 6.50 | 7.97% | 1,428,905 |
| Jun 3, 2025 | 5.95 | 6.58 | 5.77 | 6.02 | 6.02 | 2.38% | 1,711,843 |
| Jun 2, 2025 | 5.12 | 6.25 | 4.85 | 5.88 | 5.88 | 15.29% | 4,631,865 |
| May 30, 2025 | 4.37 | 5.71 | 4.21 | 5.10 | 5.10 | 62.94% | 32,367,518 |
| May 29, 2025 | 3.39 | 3.40 | 3.11 | 3.13 | 3.13 | -6.29% | 2,003,278 |
| May 28, 2025 | 3.34 | 3.35 | 3.20 | 3.34 | 3.34 | - | 129,235 |
| May 27, 2025 | 3.17 | 3.41 | 3.17 | 3.34 | 3.34 | 5.36% | 220,112 |
| May 23, 2025 | 3.00 | 3.17 | 2.96 | 3.17 | 3.17 | 3.59% | 143,168 |
| May 22, 2025 | 2.91 | 3.07 | 2.88 | 3.06 | 3.06 | 5.88% | 110,727 |
| May 21, 2025 | 3.06 | 3.16 | 2.88 | 2.89 | 2.89 | -6.47% | 120,586 |
| May 20, 2025 | 3.10 | 3.18 | 3.06 | 3.09 | 3.09 | 0.32% | 71,910 |
| May 19, 2025 | 3.24 | 3.25 | 3.01 | 3.08 | 3.08 | -6.10% | 151,970 |
| May 16, 2025 | 3.21 | 3.31 | 3.20 | 3.28 | 3.28 | 2.82% | 136,152 |
| May 15, 2025 | 3.02 | 3.23 | 3.01 | 3.19 | 3.19 | 4.59% | 119,828 |
| May 14, 2025 | 3.05 | 3.12 | 2.93 | 3.05 | 3.05 | 1.33% | 237,260 |
| May 13, 2025 | 3.07 | 3.10 | 2.99 | 3.01 | 3.01 | -1.95% | 144,841 |
| May 12, 2025 | 2.90 | 3.08 | 2.87 | 3.07 | 3.07 | 10.43% | 333,863 |
| May 9, 2025 | 2.79 | 2.88 | 2.70 | 2.78 | 2.78 | -0.71% | 136,946 |
| May 8, 2025 | 2.76 | 2.87 | 2.70 | 2.80 | 2.80 | 2.94% | 104,620 |
| May 7, 2025 | 2.66 | 2.77 | 2.65 | 2.72 | 2.72 | 3.42% | 180,201 |
| May 6, 2025 | 2.74 | 2.77 | 2.55 | 2.63 | 2.63 | -4.71% | 303,553 |
| May 5, 2025 | 2.88 | 2.90 | 2.76 | 2.76 | 2.76 | -5.15% | 119,743 |
| May 2, 2025 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | 0.69% | 204,601 |