Red Robin Gourmet Burgers... (RRGB)
3.36
-0.17 (-4.82%)
At close: Apr 03, 2025, 3:59 PM
3.50
4.16%
After-hours: Apr 03, 2025, 07:42 PM EDT
Red Robin Gourmet Burgers Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.47 | 3.54 | 3.43 | 3.53 | 0.00 | 0.00% | 111,410 |
| Apr 1, 2025 | 3.56 | 3.72 | 3.42 | 3.53 | -0.03 | -0.84% | 249,337 |
| Mar 31, 2025 | 3.63 | 3.65 | 3.49 | 3.56 | -0.09 | -2.47% | 212,334 |
| Mar 28, 2025 | 3.84 | 3.85 | 3.58 | 3.65 | -0.23 | -5.93% | 273,600 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.82 | 3.88 | -0.09 | -2.27% | 195,472 |
| Mar 26, 2025 | 4.11 | 4.14 | 3.84 | 3.97 | -0.15 | -3.64% | 349,100 |
| Mar 25, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | -0.11 | -2.60% | 158,716 |
| Mar 24, 2025 | 4.15 | 4.24 | 4.10 | 4.23 | 0.11 | 2.67% | 228,637 |
| Mar 21, 2025 | 4.24 | 4.24 | 4.03 | 4.12 | -0.21 | -4.85% | 354,500 |
| Mar 20, 2025 | 4.24 | 4.39 | 4.24 | 4.33 | 0.06 | 1.41% | 134,922 |
| Mar 19, 2025 | 4.26 | 4.35 | 4.22 | 4.27 | 0.01 | 0.23% | 165,410 |
| Mar 18, 2025 | 4.41 | 4.47 | 4.20 | 4.26 | -0.19 | -4.27% | 296,069 |
| Mar 17, 2025 | 4.49 | 4.53 | 4.34 | 4.45 | -0.07 | -1.55% | 235,200 |
| Mar 14, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 0.03 | 0.67% | 267,736 |
| Mar 13, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | -0.08 | -1.75% | 326,900 |
| Mar 12, 2025 | 4.56 | 4.67 | 4.52 | 4.57 | 0.05 | 1.11% | 113,526 |
| Mar 11, 2025 | 4.57 | 4.60 | 4.43 | 4.52 | -0.05 | -1.09% | 204,143 |
| Mar 10, 2025 | 4.50 | 4.59 | 4.41 | 4.57 | 0.05 | 1.11% | 282,412 |
| Mar 7, 2025 | 4.61 | 4.70 | 4.44 | 4.52 | -0.10 | -2.16% | 346,600 |
| Mar 6, 2025 | 4.79 | 4.81 | 4.59 | 4.62 | -0.21 | -4.35% | 302,719 |
| Mar 5, 2025 | 4.86 | 4.93 | 4.61 | 4.83 | -0.01 | -0.21% | 286,100 |
| Mar 4, 2025 | 4.81 | 4.97 | 4.60 | 4.84 | -0.03 | -0.62% | 468,032 |
| Mar 3, 2025 | 5.68 | 5.70 | 4.80 | 4.87 | -0.76 | -13.50% | 639,454 |
| Feb 28, 2025 | 5.94 | 6.40 | 5.57 | 5.63 | -0.45 | -7.40% | 893,000 |
| Feb 27, 2025 | 5.39 | 6.24 | 5.25 | 6.08 | 1.56 | 34.51% | 3,922,000 |
| Feb 26, 2025 | 4.59 | 4.62 | 4.47 | 4.52 | -0.05 | -1.09% | 556,500 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.43 | 4.57 | -0.13 | -2.77% | 491,909 |
| Feb 24, 2025 | 4.93 | 4.93 | 4.63 | 4.70 | -0.19 | -3.89% | 271,900 |
| Feb 21, 2025 | 4.86 | 5.03 | 4.78 | 4.89 | 0.06 | 1.24% | 230,700 |
| Feb 20, 2025 | 4.76 | 4.90 | 4.67 | 4.83 | 0.05 | 1.05% | 254,564 |
| Feb 19, 2025 | 5.00 | 5.06 | 4.73 | 4.78 | -0.23 | -4.59% | 367,509 |
| Feb 18, 2025 | 4.91 | 5.14 | 4.90 | 5.01 | 0.01 | 0.20% | 316,637 |
| Feb 14, 2025 | 5.17 | 5.19 | 4.91 | 5.00 | -0.17 | -3.29% | 363,527 |
| Feb 13, 2025 | 5.13 | 5.18 | 4.91 | 5.17 | 0.08 | 1.57% | 378,346 |
| Feb 12, 2025 | 5.01 | 5.16 | 5.01 | 5.09 | -0.04 | -0.78% | 234,100 |
| Feb 11, 2025 | 5.01 | 5.19 | 5.01 | 5.13 | 0.08 | 1.58% | 230,187 |
| Feb 10, 2025 | 5.45 | 5.54 | 5.01 | 5.05 | -0.37 | -6.83% | 461,602 |
| Feb 7, 2025 | 5.80 | 5.87 | 5.42 | 5.42 | -0.40 | -6.87% | 256,509 |
| Feb 6, 2025 | 5.88 | 5.99 | 5.82 | 5.82 | -0.02 | -0.34% | 79,200 |
| Feb 5, 2025 | 5.93 | 5.96 | 5.72 | 5.84 | -0.10 | -1.68% | 149,300 |
| Feb 4, 2025 | 5.99 | 5.99 | 5.70 | 5.94 | -0.01 | -0.17% | 218,200 |
| Feb 3, 2025 | 5.81 | 6.04 | 5.73 | 5.95 | -0.06 | -1.00% | 320,042 |
| Jan 31, 2025 | 6.34 | 6.45 | 5.91 | 6.01 | -0.37 | -5.80% | 225,527 |
| Jan 30, 2025 | 6.28 | 6.50 | 6.20 | 6.38 | 0.18 | 2.90% | 204,500 |
| Jan 29, 2025 | 6.27 | 6.35 | 6.07 | 6.20 | -0.08 | -1.27% | 207,343 |
| Jan 28, 2025 | 6.46 | 6.53 | 6.15 | 6.28 | -0.19 | -2.94% | 160,119 |
| Jan 27, 2025 | 6.24 | 6.49 | 6.12 | 6.47 | 0.15 | 2.37% | 247,400 |
| Jan 24, 2025 | 5.93 | 6.39 | 5.88 | 6.32 | 0.42 | 7.12% | 1,179,600 |
| Jan 23, 2025 | 5.83 | 5.99 | 5.76 | 5.90 | -0.01 | -0.17% | 176,600 |
| Jan 22, 2025 | 5.74 | 5.99 | 5.63 | 5.91 | 0.19 | 3.32% | 152,500 |