Red Robin Gourmet Burgers... (RRGB)
NASDAQ: RRGB
· Real-Time Price · USD
6.17
-0.05 (-0.80%)
At close: Sep 05, 2025, 3:59 PM
6.17
0.00%
After-hours: Sep 05, 2025, 04:52 PM EDT
RRGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.19 | 6.39 | 6.17 | 6.17 | 6.17 | -0.80% | 137,134 |
| 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 |
| Aug 28, 2025 | 6.52 | 6.67 | 6.42 | 6.50 | 6.50 | 0.31% | 201,128 |
| Aug 27, 2025 | 6.62 | 6.68 | 6.44 | 6.48 | 6.48 | -2.70% | 263,900 |
| Aug 26, 2025 | 6.50 | 7.44 | 6.49 | 6.66 | 6.66 | 5.88% | 1,056,111 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.06 | 6.29 | 6.29 | 1.29% | 206,000 |
| Aug 22, 2025 | 6.21 | 6.45 | 6.14 | 6.21 | 6.21 | 0.98% | 340,573 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.05 | 6.15 | 6.15 | -4.65% | 246,600 |
| Aug 20, 2025 | 6.66 | 6.77 | 6.12 | 6.45 | 6.45 | -3.15% | 242,200 |
| Aug 19, 2025 | 6.71 | 6.98 | 6.54 | 6.66 | 6.66 | -0.15% | 343,846 |
| Aug 18, 2025 | 6.72 | 6.75 | 6.57 | 6.67 | 6.67 | -0.74% | 174,980 |
| Aug 15, 2025 | 6.03 | 6.79 | 6.00 | 6.72 | 6.72 | 10.53% | 501,043 |
| Aug 14, 2025 | 6.15 | 6.56 | 5.70 | 6.08 | 6.08 | 1.33% | 1,166,227 |
| Aug 13, 2025 | 6.25 | 6.31 | 5.93 | 6.00 | 6.00 | -2.60% | 877,706 |
| Aug 12, 2025 | 6.06 | 6.29 | 5.94 | 6.16 | 6.16 | 4.58% | 340,784 |
| Aug 11, 2025 | 5.70 | 6.18 | 5.68 | 5.89 | 5.89 | 3.70% | 313,800 |
| Aug 8, 2025 | 5.72 | 5.77 | 5.58 | 5.68 | 5.68 | 0.00% | 129,500 |