Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.070
+0.290 (10.43%)
At close: May 12, 2025, 4:00 PM
3.000
-0.070 (-2.28%)
After-hours: May 12, 2025, 4:13 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.90 | 3.08 | 2.87 | 3.07 | - | 10.43% | 333,598 |
| May 9, 2025 | 2.79 | 2.88 | 2.70 | 2.78 | 2.78 | -0.71% | 136,946 |
| May 8, 2025 | 2.76 | 2.87 | 2.70 | 2.80 | 2.80 | 2.94% | 104,620 |
| May 7, 2025 | 2.66 | 2.77 | 2.65 | 2.72 | 2.72 | 3.42% | 180,201 |
| May 6, 2025 | 2.74 | 2.77 | 2.55 | 2.63 | 2.63 | -4.71% | 303,553 |
| May 5, 2025 | 2.88 | 2.90 | 2.76 | 2.76 | 2.76 | -5.15% | 119,743 |
| May 2, 2025 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | 0.69% | 204,601 |
| May 1, 2025 | 2.91 | 3.02 | 2.84 | 2.89 | 2.89 | -1.03% | 211,086 |
| Apr 30, 2025 | 2.76 | 2.93 | 2.70 | 2.92 | 2.92 | 5.04% | 369,789 |
| Apr 29, 2025 | 2.80 | 2.89 | 2.68 | 2.78 | 2.78 | -1.07% | 225,975 |
| Apr 28, 2025 | 2.73 | 2.82 | 2.66 | 2.81 | 2.81 | 2.55% | 240,308 |
| Apr 25, 2025 | 2.59 | 2.78 | 2.50 | 2.74 | 2.74 | 7.03% | 515,587 |
| Apr 24, 2025 | 2.86 | 2.88 | 2.55 | 2.56 | 2.56 | -4.48% | 588,600 |
| Apr 23, 2025 | 2.82 | 2.85 | 2.64 | 2.68 | 2.68 | -1.47% | 583,212 |
| Apr 22, 2025 | 2.65 | 2.75 | 2.60 | 2.72 | 2.72 | 3.82% | 350,680 |
| Apr 21, 2025 | 2.70 | 2.72 | 2.51 | 2.62 | 2.62 | -3.68% | 406,404 |
| Apr 17, 2025 | 2.71 | 2.76 | 2.64 | 2.72 | 2.72 | 1.87% | 307,212 |
| Apr 16, 2025 | 2.71 | 2.80 | 2.60 | 2.67 | 2.67 | -1.48% | 322,900 |
| Apr 15, 2025 | 2.86 | 2.98 | 2.67 | 2.71 | 2.71 | -6.23% | 362,217 |
| Apr 14, 2025 | 3.10 | 3.15 | 2.86 | 2.89 | 2.89 | -5.56% | 274,828 |
| Apr 11, 2025 | 3.08 | 3.08 | 2.93 | 3.06 | 3.06 | - | 167,784 |
| Apr 10, 2025 | 3.03 | 3.08 | 2.86 | 3.06 | 3.06 | 4.08% | 239,118 |
| Apr 9, 2025 | 3.00 | 3.05 | 2.62 | 2.94 | 2.94 | -3.29% | 728,395 |
| Apr 8, 2025 | 3.40 | 3.40 | 3.00 | 3.04 | 3.04 | -6.75% | 304,649 |
| Apr 7, 2025 | 3.20 | 3.35 | 3.05 | 3.26 | 3.26 | -0.31% | 155,263 |
| Apr 4, 2025 | 3.27 | 3.37 | 3.13 | 3.27 | 3.27 | -2.39% | 178,543 |
| Apr 3, 2025 | 3.47 | 3.49 | 3.22 | 3.35 | 3.35 | -5.10% | 314,302 |
| Apr 2, 2025 | 3.47 | 3.54 | 3.43 | 3.53 | 3.53 | - | 112,252 |
| Apr 1, 2025 | 3.56 | 3.72 | 3.42 | 3.53 | 3.53 | -0.84% | 249,337 |
| Mar 31, 2025 | 3.63 | 3.65 | 3.49 | 3.56 | 3.56 | -2.47% | 212,334 |
| Mar 28, 2025 | 3.84 | 3.85 | 3.58 | 3.65 | 3.65 | -5.93% | 273,583 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.82 | 3.88 | 3.88 | -2.27% | 195,472 |
| Mar 26, 2025 | 4.11 | 4.14 | 3.84 | 3.97 | 3.97 | -3.52% | 349,092 |
| Mar 25, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | -2.72% | 158,716 |
| Mar 24, 2025 | 4.15 | 4.24 | 4.10 | 4.23 | 4.23 | 2.67% | 228,637 |
| Mar 21, 2025 | 4.24 | 4.24 | 4.03 | 4.12 | 4.12 | -4.85% | 354,495 |
| Mar 20, 2025 | 4.24 | 4.39 | 4.24 | 4.33 | 4.33 | 1.41% | 134,922 |
| Mar 19, 2025 | 4.26 | 4.35 | 4.22 | 4.27 | 4.27 | 0.23% | 165,410 |
| Mar 18, 2025 | 4.41 | 4.47 | 4.20 | 4.26 | 4.26 | -4.27% | 296,069 |
| Mar 17, 2025 | 4.49 | 4.53 | 4.34 | 4.45 | 4.45 | -1.55% | 235,198 |
| Mar 14, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 4.52 | 0.67% | 267,736 |
| Mar 13, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | 4.49 | -1.75% | 326,888 |
| Mar 12, 2025 | 4.56 | 4.67 | 4.52 | 4.57 | 4.57 | 1.11% | 113,526 |
| Mar 11, 2025 | 4.57 | 4.60 | 4.43 | 4.52 | 4.52 | -1.09% | 204,143 |
| Mar 10, 2025 | 4.50 | 4.59 | 4.41 | 4.57 | 4.57 | 1.11% | 277,928 |
| Mar 7, 2025 | 4.61 | 4.70 | 4.44 | 4.52 | 4.52 | -2.16% | 346,598 |
| Mar 6, 2025 | 4.79 | 4.81 | 4.59 | 4.62 | 4.62 | -4.35% | 302,719 |
| Mar 5, 2025 | 4.86 | 4.93 | 4.61 | 4.83 | 4.83 | -0.21% | 286,069 |
| Mar 4, 2025 | 4.81 | 4.97 | 4.60 | 4.84 | 4.84 | -0.62% | 468,032 |
| Mar 3, 2025 | 5.68 | 5.70 | 4.80 | 4.87 | 4.87 | -13.50% | 639,454 |