Red Robin Gourmet Burgers Inc (RRGB) Historical Stock Data

3.19 ↑0.14 (4.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RRGB is down -0.84% a day on average. There have been 13 days where Red Robin Gourmet Burgers Inc closed green and 17 days where RRGB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	3.02	3.19	↑$0.17 (5.63%)	3.01	3.23	119.83K
2025-05-14	3.05	3.05	↑$0.00 (0.00%)	2.93	3.12	237.26K
2025-05-13	3.07	3.01	↓$0.06 (-1.95%)	2.99	3.10	144.84K
2025-05-12	2.90	3.07	↑$0.17 (5.86%)	2.87	3.08	333.84K
2025-05-09	2.79	2.78	↓$0.01 (-0.36%)	2.70	2.88	136.95K
2025-05-08	2.76	2.80	↑$0.04 (1.45%)	2.70	2.87	104.62K
2025-05-07	2.66	2.72	↑$0.06 (2.26%)	2.64	2.77	180.20K
2025-05-06	2.74	2.63	↓$0.11 (-4.01%)	2.55	2.77	303.55K
2025-05-05	2.88	2.76	↓$0.12 (-4.17%)	2.76	2.90	119.54K
2025-05-02	2.92	2.91	↓$0.01 (-0.34%)	2.87	2.99	204.60K
2025-05-01	2.91	2.89	↓$0.02 (-0.69%)	2.84	3.02	211.08K
2025-04-30	2.76	2.92	↑$0.16 (5.80%)	2.70	2.93	369.79K
2025-04-29	2.80	2.78	↓$0.02 (-0.71%)	2.68	2.89	225.98K
2025-04-28	2.73	2.81	↑$0.08 (2.93%)	2.66	2.82	240.31K
2025-04-25	2.59	2.74	↑$0.15 (5.79%)	2.50	2.78	515.58K
2025-04-24	2.86	2.56	↓$0.30 (-10.49%)	2.55	2.88	588.55K
2025-04-23	2.82	2.68	↓$0.14 (-4.96%)	2.64	2.85	583.21K
2025-04-22	2.65	2.72	↑$0.07 (2.64%)	2.60	2.75	349.01K
2025-04-21	2.70	2.62	↓$0.08 (-2.96%)	2.51	2.72	406.40K
2025-04-17	2.71	2.72	↑$0.01 (0.37%)	2.64	2.76	307.21K
2025-04-16	2.71	2.67	↓$0.04 (-1.48%)	2.60	2.80	322.90K
2025-04-15	2.86	2.71	↓$0.15 (-5.24%)	2.67	2.98	362.22K
2025-04-14	3.10	2.89	↓$0.21 (-6.77%)	2.86	3.15	274.67K
2025-04-11	3.08	3.06	↓$0.02 (-0.65%)	2.93	3.08	167.78K
2025-04-10	3.03	3.06	↑$0.03 (0.99%)	2.86	3.08	239.12K
2025-04-09	3.00	2.94	↓$0.06 (-2.00%)	2.62	3.05	725.35K
2025-04-08	3.40	3.04	↓$0.36 (-10.59%)	3.00	3.40	304.60K
2025-04-07	3.20	3.26	↑$0.06 (1.87%)	3.05	3.35	155.18K
2025-04-04	3.27	3.27	↑$0.00 (0.00%)	3.13	3.37	178.54K
2025-04-03	3.47	3.35	↓$0.12 (-3.46%)	3.22	3.49	314.28K