Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.290
-0.330 (-9.12%)
At close: Feb 12, 2026, 4:00 PM EST
3.290
0.00 (0.00%)
After-hours: Feb 12, 2026, 7:06 PM EST
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.65 | 3.68 | 3.27 | 3.29 | 3.29 | -9.12% | 317,480 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 97,375 |
| Feb 10, 2026 | 3.80 | 3.85 | 3.73 | 3.74 | 3.74 | -1.32% | 72,790 |
| Feb 9, 2026 | 3.73 | 3.86 | 3.69 | 3.79 | 3.79 | 1.88% | 79,598 |
| Feb 6, 2026 | 3.56 | 3.76 | 3.56 | 3.72 | 3.72 | 5.38% | 154,633 |
| Feb 5, 2026 | 3.66 | 3.70 | 3.49 | 3.53 | 3.53 | -4.59% | 163,838 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.58 | 3.70 | 3.70 | 0.54% | 129,990 |
| Feb 3, 2026 | 3.79 | 3.84 | 3.59 | 3.68 | 3.68 | -2.13% | 175,951 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.64 | 3.76 | 3.76 | 0.80% | 194,308 |
| Jan 30, 2026 | 3.76 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 175,409 |
| Jan 29, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | 155,297 |
| Jan 28, 2026 | 3.88 | 3.89 | 3.70 | 3.78 | 3.78 | -2.33% | 361,467 |
| Jan 27, 2026 | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -1.02% | 108,095 |
| Jan 26, 2026 | 4.08 | 4.08 | 3.77 | 3.91 | 3.91 | -4.87% | 524,880 |
| Jan 23, 2026 | 4.12 | 4.21 | 4.01 | 4.11 | 4.11 | -0.24% | 147,640 |
| Jan 22, 2026 | 4.08 | 4.23 | 3.98 | 4.12 | 4.12 | 1.48% | 146,090 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.95 | 4.06 | 4.06 | 1.25% | 155,445 |
| Jan 20, 2026 | 4.09 | 4.21 | 4.00 | 4.01 | 4.01 | -4.07% | 113,960 |
| Jan 16, 2026 | 4.20 | 4.32 | 4.14 | 4.18 | 4.18 | -1.18% | 176,236 |
| Jan 15, 2026 | 4.00 | 4.26 | 3.98 | 4.23 | 4.23 | 5.22% | 363,920 |
| Jan 14, 2026 | 4.00 | 4.03 | 3.91 | 4.02 | 4.02 | 0.75% | 167,914 |
| Jan 13, 2026 | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -2.68% | 182,173 |
| Jan 12, 2026 | 4.12 | 4.12 | 3.99 | 4.10 | 4.10 | 0.74% | 127,035 |
| Jan 9, 2026 | 4.14 | 4.16 | 4.01 | 4.07 | 4.07 | -1.45% | 129,863 |
| Jan 8, 2026 | 4.05 | 4.18 | 4.02 | 4.13 | 4.13 | 0.98% | 121,497 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -1.45% | 246,385 |
| Jan 6, 2026 | 4.11 | 4.37 | 4.08 | 4.15 | 4.15 | 1.22% | 296,810 |
| Jan 5, 2026 | 4.12 | 4.27 | 4.06 | 4.10 | 4.10 | -0.97% | 130,690 |
| Jan 2, 2026 | 4.09 | 4.15 | 4.03 | 4.14 | 4.14 | 2.22% | 55,015 |
| Dec 31, 2025 | 4.09 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 142,691 |
| Dec 30, 2025 | 4.14 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 106,341 |
| Dec 29, 2025 | 4.31 | 4.31 | 4.07 | 4.13 | 4.13 | -4.18% | 210,473 |
| Dec 26, 2025 | 4.26 | 4.31 | 4.15 | 4.31 | 4.31 | 1.17% | 112,749 |
| Dec 24, 2025 | 4.23 | 4.30 | 4.19 | 4.26 | 4.26 | 0.95% | 54,313 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.18 | 4.22 | 4.22 | -2.31% | 150,792 |
| Dec 22, 2025 | 4.21 | 4.33 | 4.18 | 4.32 | 4.32 | 2.61% | 133,259 |
| Dec 19, 2025 | 4.08 | 4.28 | 4.03 | 4.21 | 4.21 | 2.68% | 145,155 |
| Dec 18, 2025 | 4.05 | 4.13 | 3.99 | 4.10 | 4.10 | 2.76% | 148,716 |
| Dec 17, 2025 | 4.05 | 4.11 | 3.98 | 3.99 | 3.99 | -0.99% | 220,222 |
| Dec 16, 2025 | 4.14 | 4.16 | 3.99 | 4.03 | 4.03 | -2.66% | 173,757 |
| Dec 15, 2025 | 4.47 | 4.58 | 4.13 | 4.14 | 4.14 | 2.99% | 391,911 |
| Dec 12, 2025 | 4.03 | 4.15 | 3.99 | 4.02 | 4.02 | -0.50% | 161,300 |
| Dec 11, 2025 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.54% | 205,169 |
| Dec 10, 2025 | 3.97 | 4.00 | 3.85 | 3.94 | 3.94 | -0.76% | 211,740 |
| Dec 9, 2025 | 3.88 | 4.05 | 3.88 | 3.97 | 3.97 | 1.53% | 240,937 |
| Dec 8, 2025 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -1.76% | 193,661 |
| Dec 5, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 148,429 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 90,656 |
| Dec 3, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 0.75% | 414,928 |
| Dec 2, 2025 | 4.21 | 4.22 | 3.99 | 4.02 | 4.02 | -4.74% | 298,667 |