Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Red Robin Gourmet Burgers, Inc. RRGB

Full chart Compare
Set alert

Price alert · RRGB

All alert types
8.81 USD -0.02 (-0.23%)

Regular-session close

8.81 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

8.63 Day range 8.92
2.59 52-week range 10.59
YTD
+117.53%
1 year
+105.84%

RRGB price history

RRGB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.898.928.638.81-0.02-0.23%95,295
Nov 12, 20268.889.088.688.83-0.18-2.00%158,800
Nov 11, 20268.489.098.399.01+0.54+6.38%238,000
Nov 10, 20268.658.828.328.47-0.04-0.47%137,800
Nov 9, 20268.759.108.448.51-0.11-1.28%275,900
Nov 6, 20268.859.008.458.62-0.29-3.25%208,800
Nov 5, 20269.249.278.468.91-0.33-3.57%260,600
Nov 4, 20269.259.509.039.24+0.18+1.99%185,000
Nov 3, 20269.089.598.349.06-0.08-0.88%391,200
Nov 2, 20269.159.629.119.14+0.03+0.33%241,500
Oct 30, 20269.319.478.899.11-0.22-2.36%176,200
Oct 29, 20269.009.479.009.33+0.34+3.78%245,600
Oct 28, 20268.148.998.148.99+0.80+9.77%158,400
Oct 27, 20268.168.437.988.19-0.01-0.12%125,100
Oct 26, 20268.158.387.648.20+0.05+0.61%447,000
Oct 23, 20268.548.548.148.15-0.56-6.43%222,600
Oct 22, 20268.598.938.518.71+0.02+0.23%128,100
Oct 21, 20268.839.088.478.69-0.17-1.92%146,700
Oct 20, 20268.929.138.708.86-0.06-0.67%183,500
Oct 19, 20268.819.108.618.92+0.11+1.25%163,300
Oct 16, 20269.209.438.688.81-0.33-3.61%152,300
Oct 15, 20268.519.228.119.14+0.64+7.53%291,500
Oct 14, 20268.448.588.418.50-0.13-1.51%98,300
Oct 13, 20268.548.708.408.63+0.09+1.05%101,000
Oct 12, 20268.608.608.278.54-0.07-0.81%99,100
Oct 9, 20268.448.708.248.61+0.17+2.01%162,400
Oct 8, 20268.158.538.158.44+0.22+2.68%214,800
Oct 7, 20268.308.418.148.22-0.14-1.67%139,400
Oct 6, 20268.178.488.138.36+0.31+3.85%143,500
Oct 5, 20268.038.257.668.05+0.10+1.26%246,700
Oct 2, 20267.597.977.517.95+0.46+6.14%213,400
Oct 1, 20267.537.607.397.49-0.08-1.06%98,800
Sep 30, 20267.737.737.527.57-0.08-1.05%128,100
Sep 29, 20267.507.797.467.65+0.19+2.55%221,100
Sep 28, 20267.197.557.157.46+0.21+2.90%158,000
Sep 25, 20267.607.787.247.25-0.31-4.10%161,300
Sep 24, 20267.737.887.437.56-0.17-2.20%259,100
Sep 23, 20267.637.767.237.73+0.26+3.48%273,200
Sep 22, 20267.047.576.997.47+0.46+6.56%311,800
Sep 21, 20267.127.186.727.01-0.04-0.57%341,000
Sep 18, 20267.257.437.057.05-0.22-3.03%461,300
Sep 17, 20267.427.537.267.27-0.04-0.55%248,700
Sep 16, 20267.267.537.157.31+0.06+0.83%242,800
Sep 15, 20267.717.716.987.25-0.51-6.57%346,800
Sep 14, 20267.787.917.677.76-0.11-1.40%200,300
Sep 11, 20267.707.927.587.87+0.31+4.10%200,700
Sep 10, 20268.098.277.547.56-0.64-7.80%555,500
Sep 9, 20268.558.558.168.20-0.22-2.61%231,400
Sep 8, 20268.428.568.358.42-0.05-0.59%158,200
Sep 4, 20268.208.508.208.47+0.24+2.92%166,900
Sep 3, 20268.568.567.938.23-0.23-2.72%450,600
Sep 2, 20268.548.818.348.460.000.00%445,500
Sep 1, 20269.009.158.398.46-0.67-7.34%334,700
Aug 31, 20269.309.439.079.13-0.18-1.93%227,500
Aug 28, 20269.429.619.269.31-0.11-1.17%202,800
Aug 27, 202610.0310.369.389.42-0.67-6.64%297,500
Aug 26, 20269.6110.099.5310.09+0.42+4.34%273,100
Aug 25, 202610.2210.269.559.67-0.46-4.54%315,200
Aug 24, 20269.9810.569.8510.13+0.14+1.40%450,500
Aug 21, 20269.5010.009.219.99+0.57+6.05%264,200
Aug 20, 20269.339.659.199.42-0.09-0.95%277,600
Aug 19, 202610.2310.279.479.51-0.70-6.86%349,700
Aug 18, 202610.4510.7010.0810.21-0.38-3.59%508,900
Aug 17, 202610.1410.719.9810.59+0.45+4.44%574,900
Aug 14, 20269.8210.429.2010.14+0.24+2.42%860,200

65 days, newest first. Daily bars as drawn on the RRGB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.