Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.980
-0.100 (-2.45%)
At close: Dec 5, 2025, 4:00 PM EST
4.020
+0.040 (1.01%)
After-hours: Dec 5, 2025, 7:37 PM EST
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 147,418 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 90,644 |
| Dec 3, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 0.75% | 414,919 |
| Dec 2, 2025 | 4.21 | 4.22 | 3.99 | 4.02 | 4.02 | -4.74% | 298,667 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.17 | 4.22 | 4.22 | -3.65% | 81,512 |
| Nov 28, 2025 | 4.43 | 4.45 | 4.29 | 4.38 | 4.38 | -0.45% | 69,616 |
| Nov 26, 2025 | 4.17 | 4.49 | 4.17 | 4.40 | 4.40 | 6.28% | 387,478 |
| Nov 25, 2025 | 3.90 | 4.27 | 3.90 | 4.14 | 4.14 | 6.70% | 297,268 |
| Nov 24, 2025 | 3.97 | 3.97 | 3.78 | 3.88 | 3.88 | -2.14% | 166,376 |
| Nov 21, 2025 | 3.80 | 4.05 | 3.80 | 3.97 | 3.97 | 4.62% | 146,911 |
| Nov 20, 2025 | 3.93 | 4.06 | 3.77 | 3.79 | 3.79 | -2.07% | 152,316 |
| Nov 19, 2025 | 4.08 | 4.12 | 3.85 | 3.87 | 3.87 | -5.15% | 123,066 |
| Nov 18, 2025 | 4.01 | 4.15 | 3.93 | 4.08 | 4.08 | 1.75% | 127,945 |
| Nov 17, 2025 | 4.15 | 4.20 | 3.99 | 4.01 | 4.01 | -4.30% | 201,726 |
| Nov 14, 2025 | 4.20 | 4.28 | 4.10 | 4.19 | 4.19 | -2.10% | 333,449 |
| Nov 13, 2025 | 4.34 | 4.40 | 4.22 | 4.28 | 4.28 | -2.28% | 198,815 |
| Nov 12, 2025 | 4.40 | 4.55 | 4.30 | 4.38 | 4.38 | -0.45% | 283,258 |
| Nov 11, 2025 | 4.49 | 4.88 | 4.23 | 4.40 | 4.40 | -6.38% | 828,545 |
| Nov 10, 2025 | 4.75 | 4.88 | 4.63 | 4.70 | 4.70 | 0.21% | 615,736 |
| Nov 7, 2025 | 4.71 | 4.86 | 4.67 | 4.69 | 4.69 | -2.49% | 334,104 |
| Nov 6, 2025 | 4.82 | 5.34 | 4.76 | 4.81 | 4.81 | 3.22% | 498,734 |
| Nov 5, 2025 | 4.72 | 4.82 | 4.64 | 4.66 | 4.66 | -1.06% | 264,144 |
| Nov 4, 2025 | 4.75 | 4.87 | 4.60 | 4.71 | 4.71 | -0.42% | 294,983 |
| Nov 3, 2025 | 5.06 | 5.15 | 4.71 | 4.73 | 4.73 | -6.52% | 448,624 |
| Oct 31, 2025 | 5.21 | 5.23 | 5.02 | 5.06 | 5.06 | -2.32% | 228,537 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.09 | 5.18 | 5.18 | -3.72% | 376,863 |
| Oct 29, 2025 | 5.76 | 5.76 | 5.34 | 5.38 | 5.38 | -6.92% | 313,292 |
| Oct 28, 2025 | 6.07 | 6.11 | 5.77 | 5.78 | 5.78 | -5.09% | 227,997 |
| Oct 27, 2025 | 6.42 | 6.58 | 6.08 | 6.09 | 6.09 | -4.55% | 259,520 |
| Oct 24, 2025 | 6.53 | 6.61 | 6.37 | 6.38 | 6.38 | -1.54% | 158,249 |
| Oct 23, 2025 | 6.55 | 6.61 | 6.47 | 6.48 | 6.48 | -1.07% | 96,502 |
| Oct 22, 2025 | 6.51 | 6.57 | 6.41 | 6.55 | 6.55 | 0.77% | 124,169 |
| Oct 21, 2025 | 6.48 | 6.59 | 6.36 | 6.50 | 6.50 | - | 168,042 |
| Oct 20, 2025 | 6.54 | 6.66 | 6.40 | 6.50 | 6.50 | -0.46% | 179,425 |
| Oct 17, 2025 | 6.64 | 6.79 | 6.51 | 6.53 | 6.53 | -2.83% | 112,913 |
| Oct 16, 2025 | 6.85 | 6.88 | 6.61 | 6.72 | 6.72 | -1.90% | 147,586 |
| Oct 15, 2025 | 6.88 | 6.99 | 6.77 | 6.85 | 6.85 | 0.29% | 163,064 |
| Oct 14, 2025 | 6.60 | 6.92 | 6.56 | 6.83 | 6.83 | 1.79% | 158,474 |
| Oct 13, 2025 | 6.50 | 6.83 | 6.44 | 6.71 | 6.71 | 6.17% | 269,167 |
| Oct 10, 2025 | 6.80 | 6.82 | 6.31 | 6.32 | 6.32 | -6.37% | 411,235 |
| Oct 9, 2025 | 6.87 | 7.00 | 6.70 | 6.75 | 6.75 | -0.59% | 180,117 |
| Oct 8, 2025 | 6.99 | 7.05 | 6.76 | 6.79 | 6.79 | -2.30% | 322,908 |
| Oct 7, 2025 | 6.87 | 7.05 | 6.72 | 6.95 | 6.95 | 1.61% | 223,518 |
| Oct 6, 2025 | 7.24 | 7.24 | 6.80 | 6.84 | 6.84 | -3.93% | 229,733 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.03 | 7.12 | 7.12 | -3.91% | 249,741 |
| Oct 2, 2025 | 7.20 | 7.52 | 7.00 | 7.41 | 7.41 | 2.92% | 312,009 |
| Oct 1, 2025 | 6.86 | 7.27 | 6.81 | 7.20 | 7.20 | 4.96% | 319,619 |
| Sep 30, 2025 | 7.03 | 7.09 | 6.77 | 6.86 | 6.86 | -2.42% | 155,221 |
| Sep 29, 2025 | 7.01 | 7.10 | 6.88 | 7.03 | 7.03 | 0.72% | 153,476 |
| Sep 26, 2025 | 6.75 | 7.05 | 6.70 | 6.98 | 6.98 | 3.56% | 160,761 |