Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
8.03
-0.06 (-0.74%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Red Robin Gourmet Burgers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.12 | 8.33 | 7.95 | 8.03 | 8.03 | -0.74% | 792,155 |
| Aug 3, 2026 | 7.87 | 8.17 | 7.79 | 8.09 | 8.09 | 3.19% | 284,308 |
| Jul 31, 2026 | 7.81 | 7.86 | 7.39 | 7.84 | 7.84 | 0.38% | 170,525 |
| Jul 30, 2026 | 7.53 | 7.86 | 7.40 | 7.81 | 7.81 | 4.13% | 216,640 |
| Jul 29, 2026 | 7.51 | 7.75 | 7.41 | 7.50 | 7.50 | -0.27% | 194,065 |
| Jul 28, 2026 | 7.38 | 7.59 | 7.20 | 7.52 | 7.52 | 2.59% | 91,634 |
| Jul 27, 2026 | 7.32 | 7.63 | 7.14 | 7.33 | 7.33 | 1.52% | 77,852 |
| Jul 24, 2026 | 7.13 | 7.58 | 6.93 | 7.22 | 7.22 | 1.26% | 168,664 |
| Jul 23, 2026 | 6.92 | 7.14 | 6.83 | 7.13 | 7.13 | 0.85% | 104,926 |
| Jul 22, 2026 | 7.18 | 7.32 | 6.90 | 7.07 | 7.07 | -2.75% | 160,930 |
| Jul 21, 2026 | 6.97 | 7.31 | 6.90 | 7.27 | 7.27 | 4.30% | 118,884 |
| Jul 20, 2026 | 6.99 | 7.20 | 6.90 | 6.97 | 6.97 | -0.57% | 103,081 |
| Jul 17, 2026 | 6.68 | 7.14 | 6.26 | 7.01 | 7.01 | -0.14% | 79,540 |
| Jul 16, 2026 | 6.99 | 7.18 | 6.96 | 7.02 | 7.02 | -0.14% | 68,966 |
| Jul 15, 2026 | 7.06 | 7.36 | 7.03 | 7.03 | 7.03 | -0.42% | 140,573 |
| Jul 14, 2026 | 6.96 | 7.06 | 6.81 | 7.06 | 7.06 | 2.17% | 100,154 |
| Jul 13, 2026 | 6.99 | 7.35 | 6.82 | 6.91 | 6.91 | -1.14% | 175,886 |
| Jul 10, 2026 | 6.80 | 7.14 | 6.79 | 6.99 | 6.99 | 2.79% | 155,709 |
| Jul 9, 2026 | 6.39 | 6.95 | 6.39 | 6.80 | 6.80 | 3.50% | 163,403 |
| Jul 8, 2026 | 6.50 | 6.70 | 6.25 | 6.57 | 6.57 | -0.45% | 202,377 |
| Jul 7, 2026 | 6.90 | 7.09 | 6.59 | 6.60 | 6.60 | -5.44% | 244,836 |
| Jul 6, 2026 | 7.15 | 7.27 | 6.85 | 6.98 | 6.98 | -2.38% | 171,520 |
| Jul 2, 2026 | 7.81 | 7.81 | 6.90 | 7.15 | 7.15 | -7.50% | 362,744 |
| Jul 1, 2026 | 7.94 | 7.99 | 7.59 | 7.73 | 7.73 | -3.25% | 284,854 |
| Jun 30, 2026 | 7.74 | 8.26 | 7.57 | 7.99 | 7.99 | 2.83% | 524,892 |
| Jun 29, 2026 | 7.40 | 7.79 | 7.17 | 7.77 | 7.77 | 3.74% | 535,879 |
| Jun 26, 2026 | 6.70 | 7.55 | 6.53 | 7.49 | 7.49 | 10.80% | 686,695 |
| Jun 25, 2026 | 6.62 | 6.88 | 6.58 | 6.76 | 6.76 | 2.11% | 291,010 |
| Jun 24, 2026 | 5.94 | 6.68 | 5.94 | 6.62 | 6.62 | 12.20% | 401,413 |
| Jun 23, 2026 | 5.59 | 5.99 | 5.59 | 5.90 | 5.90 | 3.87% | 427,502 |
| Jun 22, 2026 | 6.04 | 6.46 | 5.64 | 5.68 | 5.68 | -9.27% | 346,697 |
| Jun 18, 2026 | 6.40 | 6.51 | 6.17 | 6.26 | 6.26 | -0.79% | 413,745 |
| Jun 17, 2026 | 6.05 | 6.47 | 5.95 | 6.31 | 6.31 | 4.30% | 612,730 |
| Jun 16, 2026 | 5.04 | 6.10 | 5.04 | 6.05 | 6.05 | 22.97% | 1,114,581 |
| Jun 15, 2026 | 5.24 | 5.29 | 4.89 | 4.92 | 4.92 | -3.53% | 245,386 |
| Jun 12, 2026 | 4.79 | 5.26 | 4.78 | 5.10 | 5.10 | 7.82% | 424,748 |
| Jun 11, 2026 | 4.58 | 4.76 | 4.45 | 4.73 | 4.73 | 4.42% | 160,220 |
| Jun 10, 2026 | 4.48 | 4.81 | 4.48 | 4.53 | 4.53 | -0.44% | 246,525 |
| Jun 9, 2026 | 4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 3.88% | 169,061 |
| Jun 8, 2026 | 4.46 | 4.52 | 4.31 | 4.38 | 4.38 | 0.23% | 106,593 |
| Jun 5, 2026 | 4.39 | 4.50 | 4.24 | 4.37 | 4.37 | -1.35% | 148,491 |
| Jun 4, 2026 | 4.44 | 4.46 | 4.31 | 4.43 | 4.43 | 0.45% | 243,707 |
| Jun 3, 2026 | 4.75 | 4.79 | 4.38 | 4.41 | 4.41 | -7.74% | 249,768 |
| Jun 2, 2026 | 5.17 | 5.17 | 4.76 | 4.78 | 4.78 | -7.36% | 216,299 |
| Jun 1, 2026 | 5.03 | 5.25 | 4.87 | 5.16 | 5.16 | 1.98% | 449,743 |
| May 29, 2026 | 4.78 | 5.22 | 4.78 | 5.06 | 5.06 | 5.20% | 475,503 |
| 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 |