Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
7.03
-0.03 (-0.42%)
At close: Jul 15, 2026, 4:00 PM EDT
7.00
-0.03 (-0.43%)
After-hours: Jul 15, 2026, 7:41 PM EDT
Red Robin Gourmet Burgers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.06 | 7.36 | 7.03 | 7.03 | 7.03 | -0.42% | 140,341 |
| Jul 14, 2026 | 6.96 | 7.06 | 6.81 | 7.06 | 7.06 | 2.17% | 99,836 |
| Jul 13, 2026 | 6.99 | 7.35 | 6.82 | 6.91 | 6.91 | -1.14% | 175,351 |
| Jul 10, 2026 | 6.80 | 7.14 | 6.79 | 6.99 | 6.99 | 2.79% | 155,486 |
| Jul 9, 2026 | 6.39 | 6.95 | 6.39 | 6.80 | 6.80 | 3.50% | 163,275 |
| Jul 8, 2026 | 6.50 | 6.70 | 6.25 | 6.57 | 6.57 | -0.45% | 202,109 |
| Jul 7, 2026 | 6.90 | 7.09 | 6.59 | 6.60 | 6.60 | -5.44% | 244,175 |
| Jul 6, 2026 | 7.15 | 7.27 | 6.85 | 6.98 | 6.98 | -2.38% | 171,496 |
| Jul 2, 2026 | 7.81 | 7.81 | 6.90 | 7.15 | 7.15 | -7.50% | 361,943 |
| Jul 1, 2026 | 7.94 | 7.99 | 7.59 | 7.73 | 7.73 | -3.25% | 284,249 |
| Jun 30, 2026 | 7.74 | 8.26 | 7.57 | 7.99 | 7.99 | 2.83% | 524,590 |
| Jun 29, 2026 | 7.40 | 7.79 | 7.17 | 7.77 | 7.77 | 3.74% | 534,330 |
| Jun 26, 2026 | 6.70 | 7.55 | 6.53 | 7.49 | 7.49 | 10.80% | 686,334 |
| Jun 25, 2026 | 6.62 | 6.88 | 6.58 | 6.76 | 6.76 | 2.11% | 290,945 |
| Jun 24, 2026 | 5.94 | 6.68 | 5.94 | 6.62 | 6.62 | 12.20% | 399,460 |
| Jun 23, 2026 | 5.59 | 5.99 | 5.59 | 5.90 | 5.90 | 3.87% | 426,925 |
| Jun 22, 2026 | 6.04 | 6.46 | 5.64 | 5.68 | 5.68 | -9.27% | 346,666 |
| Jun 18, 2026 | 6.40 | 6.51 | 6.17 | 6.26 | 6.26 | -0.79% | 413,721 |
| Jun 17, 2026 | 6.05 | 6.47 | 5.95 | 6.31 | 6.31 | 4.30% | 611,093 |
| Jun 16, 2026 | 5.04 | 6.10 | 5.04 | 6.05 | 6.05 | 22.97% | 1,083,939 |
| Jun 15, 2026 | 5.24 | 5.29 | 4.89 | 4.92 | 4.92 | -3.53% | 235,686 |
| Jun 12, 2026 | 4.79 | 5.26 | 4.78 | 5.10 | 5.10 | 7.82% | 422,404 |
| Jun 11, 2026 | 4.58 | 4.76 | 4.45 | 4.73 | 4.73 | 4.42% | 159,762 |
| Jun 10, 2026 | 4.48 | 4.81 | 4.48 | 4.53 | 4.53 | -0.44% | 246,423 |
| Jun 9, 2026 | 4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 3.88% | 168,991 |
| Jun 8, 2026 | 4.46 | 4.52 | 4.31 | 4.38 | 4.38 | 0.23% | 106,342 |
| Jun 5, 2026 | 4.39 | 4.50 | 4.24 | 4.37 | 4.37 | -1.35% | 146,480 |
| Jun 4, 2026 | 4.44 | 4.46 | 4.31 | 4.43 | 4.43 | 0.45% | 243,107 |
| Jun 3, 2026 | 4.75 | 4.79 | 4.38 | 4.41 | 4.41 | -7.74% | 247,729 |
| Jun 2, 2026 | 5.17 | 5.17 | 4.76 | 4.78 | 4.78 | -7.36% | 215,529 |
| Jun 1, 2026 | 5.03 | 5.25 | 4.87 | 5.16 | 5.16 | 1.98% | 449,571 |
| May 29, 2026 | 4.78 | 5.22 | 4.78 | 5.06 | 5.06 | 5.20% | 475,500 |
| May 28, 2026 | 4.48 | 4.92 | 4.46 | 4.81 | 4.81 | 6.89% | 298,746 |
| May 27, 2026 | 4.46 | 4.69 | 4.45 | 4.50 | 4.50 | - | 145,359 |
| May 26, 2026 | 4.60 | 4.65 | 4.49 | 4.50 | 4.50 | -1.32% | 310,079 |
| May 22, 2026 | 4.65 | 4.94 | 4.50 | 4.56 | 4.56 | -2.15% | 398,028 |
| May 21, 2026 | 4.51 | 4.76 | 4.08 | 4.66 | 4.66 | 2.42% | 665,024 |
| May 20, 2026 | 4.23 | 4.88 | 3.58 | 4.55 | 4.55 | 18.18% | 3,757,750 |
| May 19, 2026 | 3.76 | 3.96 | 3.57 | 3.85 | 3.85 | 2.67% | 3,110,877 |
| May 18, 2026 | 3.87 | 3.87 | 3.69 | 3.75 | 3.75 | -0.53% | 293,834 |
| May 15, 2026 | 3.88 | 3.94 | 3.68 | 3.77 | 3.77 | -5.75% | 330,140 |
| May 14, 2026 | 3.82 | 4.04 | 3.74 | 4.00 | 4.00 | 6.10% | 486,594 |
| May 13, 2026 | 3.59 | 3.89 | 3.56 | 3.77 | 3.77 | 3.29% | 304,174 |
| May 12, 2026 | 3.56 | 3.66 | 3.51 | 3.65 | 3.65 | 1.67% | 183,976 |
| May 11, 2026 | 3.73 | 3.73 | 3.49 | 3.59 | 3.59 | -3.75% | 300,058 |
| May 8, 2026 | 3.71 | 3.81 | 3.63 | 3.73 | 3.73 | 1.63% | 163,682 |
| May 7, 2026 | 3.70 | 3.74 | 3.60 | 3.67 | 3.67 | -0.54% | 149,416 |
| May 6, 2026 | 3.62 | 3.78 | 3.61 | 3.69 | 3.69 | 4.53% | 183,874 |
| May 5, 2026 | 3.60 | 3.74 | 3.51 | 3.53 | 3.53 | -1.40% | 84,369 |
| May 4, 2026 | 3.68 | 3.75 | 3.43 | 3.58 | 3.58 | -3.24% | 265,306 |