NASDAQ : RRGB
Red Robin Gourmet Burgers, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 9.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 172.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Red Robin Gourmet Burgers, Inc. (RRGB) closed at 9.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.31 | 9.47 | 8.89 | 9.11 | 176,248 | -2.36% |
| 2026-10-29 | 9 | 9.465 | 9 | 9.33 | 245,610 | +3.78% |
| 2026-10-28 | 8.14 | 8.99 | 8.14 | 8.99 | 158,414 | +9.77% |
| 2026-10-27 | 8.16 | 8.43 | 7.98 | 8.19 | 125,110 | -0.12% |
| 2026-10-26 | 8.15 | 8.38 | 7.64 | 8.2 | 447,019 | +0.61% |
| 2026-10-23 | 8.54 | 8.54 | 8.139 | 8.15 | 222,607 | -6.43% |
| 2026-10-22 | 8.59 | 8.93 | 8.51 | 8.71 | 128,138 | +0.23% |
| 2026-10-21 | 8.83 | 9.08 | 8.465 | 8.69 | 146,751 | -1.92% |
| 2026-10-20 | 8.92 | 9.13 | 8.7 | 8.86 | 183,469 | -0.67% |
| 2026-10-19 | 8.81 | 9.1 | 8.61 | 8.92 | 163,331 | +1.25% |
| 2026-10-16 | 9.2 | 9.43 | 8.68 | 8.81 | 152,310 | -3.61% |
| 2026-10-15 | 8.51 | 9.215 | 8.11 | 9.14 | 291,524 | +7.53% |
| 2026-10-14 | 8.44 | 8.58 | 8.41 | 8.5 | 98,336 | -1.51% |
| 2026-10-13 | 8.54 | 8.7 | 8.4 | 8.63 | 101,116 | +1.05% |
| 2026-10-12 | 8.6 | 8.6 | 8.27 | 8.54 | 99,061 | -0.81% |
| 2026-10-09 | 8.44 | 8.7 | 8.24 | 8.61 | 162,396 | +2.01% |
| 2026-10-08 | 8.15 | 8.53 | 8.15 | 8.44 | 214,803 | +2.74% |
| 2026-10-07 | 8.3 | 8.41 | 8.14 | 8.215 | 139,453 | -1.73% |
| 2026-10-06 | 8.17 | 8.48 | 8.13 | 8.36 | 143,539 | +3.85% |
| 2026-10-05 | 8.03 | 8.25 | 7.66 | 8.05 | 246,714 | +1.26% |
| 2026-10-02 | 7.59 | 7.968 | 7.51 | 7.95 | 213,443 | +6.14% |
| 2026-10-01 | 7.53 | 7.6 | 7.39 | 7.49 | 98,771 | -1.06% |
| 2026-09-30 | 7.73 | 7.73 | 7.52 | 7.57 | 128,072 | -1.05% |
| 2026-09-29 | 7.5 | 7.79 | 7.46 | 7.65 | 221,085 | +2.55% |
| 2026-09-28 | 7.19 | 7.55 | 7.15 | 7.46 | 158,010 | +2.90% |
| 2026-09-25 | 7.6 | 7.78 | 7.24 | 7.25 | 161,342 | -4.10% |
| 2026-09-24 | 7.73 | 7.88 | 7.43 | 7.56 | 259,077 | -2.20% |
| 2026-09-23 | 7.63 | 7.76 | 7.23 | 7.73 | 273,191 | +3.48% |
| 2026-09-22 | 7.04 | 7.57 | 6.99 | 7.47 | 311,893 | +6.56% |
| 2026-09-21 | 7.12 | 7.18 | 6.72 | 7.01 | 341,000 | -0.57% |
| 2026-09-18 | 7.25 | 7.425 | 7.05 | 7.05 | 461,318 | -3.03% |
| 2026-09-17 | 7.42 | 7.53 | 7.26 | 7.27 | 248,954 | -0.55% |
| 2026-09-16 | 7.26 | 7.53 | 7.15 | 7.31 | 242,784 | +0.83% |
| 2026-09-15 | 7.71 | 7.71 | 6.98 | 7.25 | 346,849 | -6.57% |
| 2026-09-14 | 7.78 | 7.91 | 7.67 | 7.76 | 200,318 | -1.40% |
| 2026-09-11 | 7.7 | 7.92 | 7.58 | 7.87 | 200,740 | +4.10% |
| 2026-09-10 | 8.09 | 8.273 | 7.535 | 7.56 | 555,494 | -7.80% |
| 2026-09-09 | 8.55 | 8.55 | 8.155 | 8.2 | 231,435 | -2.55% |
| 2026-09-08 | 8.42 | 8.56 | 8.345 | 8.415 | 158,238 | -0.65% |
| 2026-09-04 | 8.2 | 8.495 | 8.195 | 8.47 | 166,890 | +2.92% |
| 2026-09-03 | 8.56 | 8.56 | 7.93 | 8.23 | 450,579 | -2.72% |
| 2026-09-02 | 8.54 | 8.806 | 8.344 | 8.46 | 445,896 | +0.00% |
| 2026-09-01 | 9 | 9.145 | 8.39 | 8.46 | 342,449 | -7.34% |
| 2026-08-31 | 9.3 | 9.43 | 9.07 | 9.13 | 227,525 | -1.93% |
| 2026-08-28 | 9.42 | 9.61 | 9.255 | 9.31 | 202,829 | -1.17% |
| 2026-08-27 | 10.03 | 10.359 | 9.38 | 9.42 | 297,546 | -6.64% |
| 2026-08-26 | 9.61 | 10.09 | 9.53 | 10.09 | 273,144 | +4.34% |
| 2026-08-25 | 10.22 | 10.255 | 9.55 | 9.67 | 315,221 | -4.54% |
| 2026-08-24 | 9.98 | 10.56 | 9.85 | 10.13 | 450,797 | +1.40% |
| 2026-08-21 | 9.5 | 10 | 9.21 | 9.99 | 264,190 | +6.05% |
| 2026-08-20 | 9.33 | 9.65 | 9.19 | 9.42 | 277,595 | -0.95% |
| 2026-08-19 | 10.23 | 10.27 | 9.47 | 9.51 | 349,743 | -6.86% |
| 2026-08-18 | 10.45 | 10.7 | 10.08 | 10.21 | 508,926 | -3.59% |
| 2026-08-17 | 10.14 | 10.705 | 9.98 | 10.59 | 575,045 | +4.44% |
| 2026-08-14 | 9.82 | 10.415 | 9.2 | 10.14 | 860,222 | +2.42% |
| 2026-08-13 | 8.5 | 10.95 | 8.49 | 9.9 | 2,144,202 | +21.32% |
| 2026-08-12 | 7.95 | 8.48 | 7.9 | 8.16 | 447,980 | +4.21% |
| 2026-08-11 | 8.13 | 8.155 | 7.75 | 7.83 | 213,369 | -3.45% |
| 2026-08-10 | 8.2 | 8.33 | 7.92 | 8.11 | 207,162 | -1.10% |
| 2026-08-07 | 8.39 | 8.49 | 8.149 | 8.2 | 147,999 | -2.84% |
| 2026-08-06 | 8.16 | 8.46 | 7.96 | 8.44 | 274,908 | +3.30% |
| 2026-08-05 | 8.07 | 8.27 | 7.945 | 8.17 | 215,489 | +1.74% |
| 2026-08-04 | 8.12 | 8.33 | 7.945 | 8.03 | 792,184 | -0.74% |
| 2026-08-03 | 7.87 | 8.17 | 7.79 | 8.09 | 284,308 | +3.19% |
| 2026-07-31 | 7.81 | 7.86 | 7.39 | 7.84 | 170,525 | +0.38% |
| 2026-07-30 | 7.53 | 7.86 | 7.4 | 7.81 | 216,640 | +4.13% |
| 2026-07-29 | 7.51 | 7.75 | 7.41 | 7.5 | 194,065 | -0.27% |
| 2026-07-28 | 7.38 | 7.59 | 7.2 | 7.52 | 91,634 | +2.59% |
| 2026-07-27 | 7.32 | 7.63 | 7.14 | 7.33 | 77,852 | +1.52% |
| 2026-07-24 | 7.13 | 7.58 | 6.93 | 7.22 | 168,664 | +1.26% |
| 2026-07-23 | 6.92 | 7.14 | 6.83 | 7.13 | 104,926 | +0.85% |
| 2026-07-22 | 7.18 | 7.315 | 6.9 | 7.07 | 160,930 | -2.75% |
| 2026-07-21 | 6.97 | 7.31 | 6.9 | 7.27 | 118,884 | +4.30% |
| 2026-07-20 | 6.99 | 7.2 | 6.9 | 6.97 | 103,081 | -0.57% |
| 2026-07-17 | 6.68 | 7.14 | 6.26 | 7.01 | 79,540 | -0.14% |
| 2026-07-16 | 6.99 | 7.18 | 6.96 | 7.02 | 68,966 | -0.14% |
| 2026-07-15 | 7.06 | 7.36 | 7.03 | 7.03 | 140,573 | -0.42% |
| 2026-07-14 | 6.96 | 7.06 | 6.81 | 7.06 | 100,154 | +2.17% |
| 2026-07-13 | 6.99 | 7.35 | 6.82 | 6.91 | 175,886 | -1.14% |
| 2026-07-10 | 6.8 | 7.14 | 6.79 | 6.99 | 155,709 | +2.79% |
| 2026-07-09 | 6.386 | 6.95 | 6.386 | 6.8 | 163,403 | +3.50% |
| 2026-07-08 | 6.5 | 6.7 | 6.25 | 6.57 | 202,377 | -0.45% |
| 2026-07-07 | 6.9 | 7.09 | 6.59 | 6.6 | 244,836 | -5.44% |
| 2026-07-06 | 7.15 | 7.27 | 6.85 | 6.98 | 171,520 | -2.38% |
| 2026-07-02 | 7.805 | 7.805 | 6.9 | 7.15 | 362,744 | -7.50% |
| 2026-07-01 | 7.94 | 7.989 | 7.59 | 7.73 | 284,854 | -3.25% |
| 2026-06-30 | 7.74 | 8.26 | 7.565 | 7.99 | 524,892 | +2.83% |
| 2026-06-29 | 7.4 | 7.79 | 7.17 | 7.77 | 535,879 | +3.74% |
| 2026-06-26 | 6.7 | 7.55 | 6.53 | 7.49 | 686,695 | +10.80% |
| 2026-06-25 | 6.62 | 6.88 | 6.58 | 6.76 | 291,010 | +2.11% |
| 2026-06-24 | 5.94 | 6.68 | 5.94 | 6.62 | 401,413 | +12.20% |
| 2026-06-23 | 5.59 | 5.99 | 5.59 | 5.9 | 427,502 | +3.87% |
| 2026-06-22 | 6.04 | 6.455 | 5.64 | 5.68 | 346,697 | -9.27% |
| 2026-06-18 | 6.4 | 6.51 | 6.17 | 6.26 | 413,745 | -0.79% |
| 2026-06-17 | 6.05 | 6.47 | 5.95 | 6.31 | 612,730 | +4.30% |
| 2026-06-16 | 5.04 | 6.1 | 5.04 | 6.05 | 1,114,581 | +22.97% |
| 2026-06-15 | 5.24 | 5.29 | 4.885 | 4.92 | 245,386 | -3.53% |
| 2026-06-12 | 4.79 | 5.26 | 4.78 | 5.1 | 424,748 | +7.82% |
| 2026-06-11 | 4.58 | 4.755 | 4.45 | 4.73 | 160,220 | +4.42% |
| 2026-06-10 | 4.48 | 4.81 | 4.48 | 4.53 | 246,525 | -0.44% |
| 2026-06-09 | 4.4 | 4.7 | 4.35 | 4.55 | 169,061 | +3.88% |
| 2026-06-08 | 4.46 | 4.519 | 4.31 | 4.38 | 106,593 | +0.23% |
| 2026-06-05 | 4.39 | 4.5 | 4.235 | 4.37 | 148,491 | -1.35% |
| 2026-06-04 | 4.44 | 4.46 | 4.31 | 4.43 | 243,707 | +0.45% |
| 2026-06-03 | 4.75 | 4.79 | 4.38 | 4.41 | 249,768 | -7.74% |
| 2026-06-02 | 5.17 | 5.17 | 4.763 | 4.78 | 216,299 | -7.36% |
| 2026-06-01 | 5.03 | 5.25 | 4.87 | 5.16 | 449,743 | +1.98% |
| 2026-05-29 | 4.78 | 5.22 | 4.775 | 5.06 | 475,503 | +5.20% |
| 2026-05-28 | 4.48 | 4.92 | 4.46 | 4.81 | 298,746 | +6.89% |
| 2026-05-27 | 4.46 | 4.69 | 4.45 | 4.5 | 145,359 | +0.00% |
| 2026-05-26 | 4.6 | 4.65 | 4.49 | 4.5 | 310,079 | -1.32% |
| 2026-05-22 | 4.65 | 4.94 | 4.5 | 4.56 | 398,028 | -2.15% |
| 2026-05-21 | 4.51 | 4.755 | 4.08 | 4.66 | 665,024 | +2.42% |
| 2026-05-20 | 4.23 | 4.88 | 3.58 | 4.55 | 3,757,750 | +18.18% |
| 2026-05-19 | 3.76 | 3.96 | 3.57 | 3.85 | 3,110,877 | +2.67% |
| 2026-05-18 | 3.87 | 3.87 | 3.69 | 3.75 | 293,834 | -0.53% |
| 2026-05-15 | 3.88 | 3.94 | 3.675 | 3.77 | 330,140 | -5.75% |
| 2026-05-14 | 3.82 | 4.04 | 3.742 | 4 | 486,594 | +6.10% |
| 2026-05-13 | 3.59 | 3.89 | 3.56 | 3.77 | 304,174 | +3.29% |
| 2026-05-12 | 3.56 | 3.66 | 3.51 | 3.65 | 183,976 | +1.67% |