Red Robin Gourmet Burgers... (RRGB)
NASDAQ: RRGB
· Real-Time Price · USD
6.09
0.01 (0.16%)
At close: Aug 15, 2025, 10:07 AM
RRGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.15 | 6.56 | 5.70 | 6.08 | 6.08 | 1.33% | 1,161,377 |
| 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 |
| Aug 7, 2025 | 5.60 | 5.69 | 5.48 | 5.68 | 5.68 | 2.71% | 124,800 |
| Aug 6, 2025 | 5.74 | 5.83 | 5.40 | 5.53 | 5.53 | -3.99% | 177,862 |
| Aug 5, 2025 | 5.66 | 5.80 | 5.51 | 5.76 | 5.76 | 2.13% | 175,400 |
| Aug 4, 2025 | 5.54 | 5.68 | 5.45 | 5.64 | 5.64 | 1.81% | 179,500 |
| Aug 1, 2025 | 5.69 | 5.71 | 5.50 | 5.54 | 5.54 | -4.65% | 204,000 |
| Jul 31, 2025 | 6.02 | 6.05 | 5.80 | 5.81 | 5.81 | -3.65% | 123,546 |
| Jul 30, 2025 | 6.02 | 6.21 | 5.82 | 6.03 | 6.03 | 0.00% | 247,724 |
| Jul 29, 2025 | 6.57 | 6.57 | 6.01 | 6.03 | 6.03 | -7.94% | 252,276 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.25 | 6.55 | 6.55 | -3.53% | 401,100 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.77 | 6.79 | 6.79 | -2.58% | 130,569 |
| Jul 24, 2025 | 7.36 | 7.40 | 6.77 | 6.97 | 6.97 | -6.32% | 446,000 |
| Jul 23, 2025 | 7.01 | 7.89 | 6.98 | 7.44 | 7.44 | 7.51% | 708,045 |
| Jul 22, 2025 | 6.32 | 6.98 | 6.21 | 6.92 | 6.92 | 9.49% | 427,504 |
| Jul 21, 2025 | 6.31 | 6.38 | 6.22 | 6.32 | 6.32 | 1.77% | 104,100 |
| Jul 18, 2025 | 6.38 | 6.54 | 6.16 | 6.21 | 6.21 | -2.51% | 181,255 |