Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
3.810
-0.050 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
3.810
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.85 | 3.93 | 3.71 | 3.81 | - | -1.30% | 169,213 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | -3.02% | 190,648 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.79 | 3.98 | 3.98 | 2.84% | 91,075 |
| Apr 23, 2026 | 4.08 | 4.14 | 3.84 | 3.87 | 3.87 | -6.07% | 174,865 |
| Apr 22, 2026 | 4.18 | 4.25 | 4.04 | 4.12 | 4.12 | -1.44% | 177,703 |
| Apr 21, 2026 | 4.15 | 4.37 | 4.11 | 4.18 | 4.18 | 1.70% | 320,163 |
| Apr 20, 2026 | 3.90 | 4.17 | 3.81 | 4.11 | 4.11 | 4.05% | 208,314 |
| Apr 17, 2026 | 4.05 | 4.30 | 3.87 | 3.95 | 3.95 | 3.00% | 710,952 |
| Apr 16, 2026 | 3.71 | 3.93 | 3.57 | 3.84 | 3.84 | 3.37% | 576,691 |
| Apr 15, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 5.40% | 260,339 |
| Apr 14, 2026 | 3.37 | 3.63 | 3.35 | 3.52 | 3.52 | 5.71% | 347,615 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -2.92% | 224,201 |
| Apr 10, 2026 | 3.43 | 3.44 | 3.33 | 3.43 | 3.43 | - | 104,331 |
| Apr 9, 2026 | 3.35 | 3.43 | 3.30 | 3.43 | 3.43 | 1.78% | 116,337 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.31 | 3.37 | 3.37 | 4.66% | 228,535 |
| Apr 7, 2026 | 3.21 | 3.25 | 3.10 | 3.22 | 3.22 | -0.62% | 129,832 |
| Apr 6, 2026 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 5.88% | 162,763 |
| Apr 2, 2026 | 2.96 | 3.12 | 2.92 | 3.06 | 3.06 | - | 81,476 |
| Apr 1, 2026 | 2.97 | 3.24 | 2.92 | 3.06 | 3.06 | 4.44% | 349,150 |
| Mar 31, 2026 | 2.76 | 2.94 | 2.67 | 2.93 | 2.93 | 13.13% | 814,795 |
| Mar 30, 2026 | 2.68 | 2.69 | 2.46 | 2.59 | 2.59 | -2.26% | 484,888 |
| Mar 27, 2026 | 2.83 | 2.84 | 2.51 | 2.65 | 2.65 | -7.34% | 691,257 |
| Mar 26, 2026 | 2.96 | 3.04 | 2.85 | 2.86 | 2.86 | -4.35% | 428,778 |
| Mar 25, 2026 | 3.11 | 3.21 | 2.89 | 2.99 | 2.99 | -2.92% | 644,983 |
| Mar 24, 2026 | 3.11 | 3.22 | 3.08 | 3.08 | 3.08 | -1.28% | 341,463 |
| Mar 23, 2026 | 3.22 | 3.31 | 3.11 | 3.12 | 3.12 | -1.27% | 292,881 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.14 | 3.16 | 3.16 | -2.77% | 279,483 |
| Mar 19, 2026 | 3.22 | 3.31 | 3.20 | 3.25 | 3.25 | 0.31% | 139,806 |
| Mar 18, 2026 | 3.33 | 3.36 | 3.23 | 3.24 | 3.24 | -2.99% | 158,776 |
| Mar 17, 2026 | 3.27 | 3.46 | 3.27 | 3.34 | 3.34 | 2.14% | 308,420 |
| Mar 16, 2026 | 3.41 | 3.57 | 3.14 | 3.27 | 3.27 | -2.97% | 597,171 |
| Mar 13, 2026 | 3.47 | 3.54 | 3.28 | 3.37 | 3.37 | -2.32% | 564,509 |
| Mar 12, 2026 | 3.73 | 3.76 | 3.43 | 3.45 | 3.45 | -7.01% | 301,642 |
| Mar 11, 2026 | 3.84 | 3.89 | 3.68 | 3.71 | 3.71 | -4.87% | 231,458 |
| Mar 10, 2026 | 4.02 | 4.06 | 3.82 | 3.90 | 3.90 | -2.50% | 219,317 |
| Mar 9, 2026 | 4.07 | 4.13 | 3.87 | 4.00 | 4.00 | -3.61% | 310,074 |
| Mar 6, 2026 | 4.37 | 4.40 | 4.10 | 4.15 | 4.15 | -6.74% | 287,719 |
| Mar 5, 2026 | 4.47 | 4.75 | 4.35 | 4.45 | 4.45 | -2.41% | 219,776 |
| Mar 4, 2026 | 4.45 | 4.80 | 4.28 | 4.56 | 4.56 | 2.70% | 366,213 |
| Mar 3, 2026 | 4.41 | 4.51 | 4.28 | 4.44 | 4.44 | -3.69% | 257,486 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.42 | 4.61 | 4.61 | -8.35% | 560,649 |
| Feb 27, 2026 | 4.83 | 5.29 | 4.75 | 5.03 | 5.03 | 4.14% | 923,711 |
| Feb 26, 2026 | 4.24 | 5.11 | 4.15 | 4.83 | 4.83 | 33.06% | 3,898,762 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | -2.42% | 841,456 |
| Feb 24, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 1.36% | 115,424 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.59 | 3.67 | 3.67 | -2.13% | 112,718 |
| Feb 20, 2026 | 3.71 | 3.81 | 3.62 | 3.75 | 3.75 | 0.81% | 213,230 |
| Feb 19, 2026 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 3.05% | 148,250 |
| Feb 18, 2026 | 3.34 | 3.65 | 3.30 | 3.61 | 3.61 | 8.73% | 169,537 |
| Feb 17, 2026 | 3.25 | 3.41 | 3.21 | 3.32 | 3.32 | 3.75% | 237,340 |
| Feb 13, 2026 | 3.33 | 3.34 | 3.20 | 3.20 | 3.20 | -2.74% | 169,584 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.27 | 3.29 | 3.29 | -9.12% | 320,084 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.21% | 98,115 |
| Feb 10, 2026 | 3.80 | 3.85 | 3.73 | 3.74 | 3.74 | -1.32% | 72,792 |
| Feb 9, 2026 | 3.73 | 3.86 | 3.69 | 3.79 | 3.79 | 1.88% | 79,600 |
| Feb 6, 2026 | 3.56 | 3.76 | 3.56 | 3.72 | 3.72 | 5.38% | 154,699 |
| Feb 5, 2026 | 3.66 | 3.70 | 3.49 | 3.53 | 3.53 | -4.59% | 171,389 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.58 | 3.70 | 3.70 | 0.54% | 129,995 |
| Feb 3, 2026 | 3.79 | 3.84 | 3.59 | 3.68 | 3.68 | -2.13% | 175,951 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.64 | 3.76 | 3.76 | 0.80% | 194,451 |
| Jan 30, 2026 | 3.76 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 185,409 |
| Jan 29, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.53% | 155,297 |
| Jan 28, 2026 | 3.88 | 3.89 | 3.70 | 3.78 | 3.78 | -2.33% | 361,467 |
| Jan 27, 2026 | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -1.02% | 108,590 |
| Jan 26, 2026 | 4.08 | 4.08 | 3.77 | 3.91 | 3.91 | -4.87% | 524,882 |
| Jan 23, 2026 | 4.12 | 4.21 | 4.01 | 4.11 | 4.11 | -0.24% | 148,641 |
| Jan 22, 2026 | 4.08 | 4.23 | 3.98 | 4.12 | 4.12 | 1.48% | 146,099 |
| Jan 21, 2026 | 4.02 | 4.08 | 3.95 | 4.06 | 4.06 | 1.25% | 155,470 |
| Jan 20, 2026 | 4.09 | 4.21 | 4.00 | 4.01 | 4.01 | -4.07% | 114,005 |
| Jan 16, 2026 | 4.20 | 4.32 | 4.14 | 4.18 | 4.18 | -1.18% | 176,236 |
| Jan 15, 2026 | 4.00 | 4.26 | 3.98 | 4.23 | 4.23 | 5.22% | 363,978 |
| Jan 14, 2026 | 4.00 | 4.03 | 3.91 | 4.02 | 4.02 | 0.75% | 167,914 |
| Jan 13, 2026 | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -2.68% | 182,232 |
| Jan 12, 2026 | 4.12 | 4.12 | 3.99 | 4.10 | 4.10 | 0.74% | 127,175 |
| Jan 9, 2026 | 4.14 | 4.16 | 4.01 | 4.07 | 4.07 | -1.45% | 129,863 |
| Jan 8, 2026 | 4.05 | 4.18 | 4.02 | 4.13 | 4.13 | 0.98% | 121,497 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -1.45% | 246,397 |
| Jan 6, 2026 | 4.11 | 4.37 | 4.08 | 4.15 | 4.15 | 1.22% | 296,816 |
| Jan 5, 2026 | 4.12 | 4.27 | 4.06 | 4.10 | 4.10 | -0.97% | 130,793 |
| Jan 2, 2026 | 4.09 | 4.15 | 4.03 | 4.14 | 4.14 | 2.22% | 92,983 |
| Dec 31, 2025 | 4.09 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 142,756 |
| Dec 30, 2025 | 4.14 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 106,893 |
| Dec 29, 2025 | 4.31 | 4.31 | 4.07 | 4.13 | 4.13 | -4.18% | 215,973 |
| Dec 26, 2025 | 4.26 | 4.31 | 4.15 | 4.31 | 4.31 | 1.17% | 115,169 |
| Dec 24, 2025 | 4.23 | 4.30 | 4.19 | 4.26 | 4.26 | 0.95% | 56,713 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.18 | 4.22 | 4.22 | -2.31% | 167,001 |
| Dec 22, 2025 | 4.21 | 4.33 | 4.18 | 4.32 | 4.32 | 2.61% | 139,581 |
| Dec 19, 2025 | 4.08 | 4.28 | 4.03 | 4.21 | 4.21 | 2.68% | 147,260 |
| Dec 18, 2025 | 4.05 | 4.13 | 3.99 | 4.10 | 4.10 | 2.76% | 149,192 |
| Dec 17, 2025 | 4.05 | 4.11 | 3.98 | 3.99 | 3.99 | -0.99% | 220,222 |
| Dec 16, 2025 | 4.14 | 4.16 | 3.99 | 4.03 | 4.03 | -2.66% | 173,757 |
| Dec 15, 2025 | 4.47 | 4.58 | 4.13 | 4.14 | 4.14 | 2.99% | 391,911 |
| Dec 12, 2025 | 4.03 | 4.15 | 3.99 | 4.02 | 4.02 | -0.50% | 161,300 |
| Dec 11, 2025 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 2.54% | 205,169 |
| Dec 10, 2025 | 3.97 | 4.00 | 3.85 | 3.94 | 3.94 | -0.76% | 211,740 |
| Dec 9, 2025 | 3.88 | 4.05 | 3.88 | 3.97 | 3.97 | 1.53% | 240,937 |
| Dec 8, 2025 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -1.76% | 193,661 |
| Dec 5, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.98 | -2.45% | 148,429 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 90,656 |
| Dec 3, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | 0.75% | 414,928 |