Red Robin Gourmet Burgers Inc. (RRGB) Historical Stock Price Data | Complete Trading History - Stocknear

Red Robin Gourmet Burgers...

NASDAQ: RRGB · Real-Time Price · USD
6.98
0.24 (3.56%)
At close: Sep 26, 2025, 3:59 PM
7.00
0.29%
After-hours: Sep 26, 2025, 07:07 PM EDT

RRGB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.75 7.05 6.70 6.98 6.98 3.56% 160,637
Sep 25, 2025 6.92 7.01 6.56 6.74 6.74 -3.02% 189,295
Sep 24, 2025 7.10 7.20 6.95 6.95 6.95 -1.56% 225,840
Sep 23, 2025 6.90 7.11 6.87 7.06 7.06 2.47% 281,000
Sep 22, 2025 6.52 7.02 6.39 6.89 6.89 5.35% 302,300
Sep 19, 2025 6.60 6.66 6.50 6.54 6.54 -0.91% 375,713
Sep 18, 2025 6.87 6.94 6.60 6.60 6.60 -2.94% 316,803
Sep 17, 2025 6.69 7.01 6.69 6.80 6.80 -0.15% 241,633
Sep 16, 2025 6.76 6.88 6.60 6.81 6.81 0.74% 225,237
Sep 15, 2025 6.81 7.01 6.75 6.76 6.76 0.30% 225,400
Sep 12, 2025 6.78 6.85 6.60 6.74 6.74 -0.88% 223,840
Sep 11, 2025 6.18 6.82 6.18 6.80 6.80 10.21% 330,900
Sep 10, 2025 6.19 6.22 6.11 6.17 6.17 0.33% 104,500
Sep 9, 2025 6.16 6.19 6.10 6.15 6.15 0.00% 170,537
Sep 8, 2025 6.14 6.25 5.98 6.15 6.15 -0.32% 202,220
Sep 5, 2025 6.19 6.39 6.17 6.17 6.17 -0.80% 137,200
Sep 4, 2025 6.25 6.40 6.16 6.22 6.22 -1.58% 211,404
Sep 3, 2025 6.57 6.62 6.28 6.32 6.32 -4.39% 235,905
Sep 2, 2025 6.37 6.65 6.29 6.61 6.61 2.01% 215,046
Aug 29, 2025 6.53 6.72 6.46 6.48 6.48 -0.31% 114,139