Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
6.2100
-0.1600 (-2.51%)
NASDAQ · Last Trade: Jul 20th, 2:47 PM EDT
Historical Prices For Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 6.38 | 6.54 | 6.16 | 6.21 | 181,255 | 6.21 |
| 7/17/2025 | 6.29 | 6.43 | 6.08 | 6.37 | 209,578 | 6.37 |
| 7/16/2025 | 5.89 | 6.32 | 5.88 | 6.29 | 277,511 | 6.29 |
| 7/15/2025 | 5.87 | 6.36 | 5.79 | 5.82 | 447,503 | 5.82 |
| 7/14/2025 | 5.94 | 5.96 | 5.62 | 5.63 | 277,762 | 5.63 |
| 7/11/2025 | 5.95 | 6.12 | 5.92 | 5.96 | 232,328 | 5.96 |
| 7/10/2025 | 6.25 | 6.47 | 5.88 | 6.01 | 285,450 | 6.01 |
| 7/09/2025 | 6.47 | 6.58 | 6.27 | 6.29 | 305,236 | 6.29 |
| 7/08/2025 | 6.43 | 6.63 | 6.31 | 6.37 | 255,140 | 6.37 |
| 7/07/2025 | 6.60 | 6.65 | 6.22 | 6.37 | 286,853 | 6.37 |
| 7/03/2025 | 6.81 | 6.86 | 6.64 | 6.68 | 223,798 | 6.68 |
| 7/02/2025 | 6.45 | 6.89 | 6.29 | 6.89 | 535,053 | 6.89 |
| 7/01/2025 | 5.76 | 6.48 | 5.76 | 6.45 | 521,701 | 6.45 |
| 6/30/2025 | 5.50 | 6.09 | 5.49 | 5.79 | 313,667 | 5.79 |
| 6/27/2025 | 5.57 | 5.65 | 5.41 | 5.50 | 196,869 | 5.50 |
| 6/26/2025 | 5.63 | 5.76 | 5.45 | 5.57 | 349,827 | 5.57 |
| 6/25/2025 | 5.68 | 5.69 | 5.18 | 5.65 | 401,371 | 5.65 |
| 6/24/2025 | 5.17 | 5.69 | 5.17 | 5.45 | 528,655 | 5.45 |
| 6/23/2025 | 4.96 | 5.05 | 4.69 | 5.00 | 321,308 | 5.00 |
| 6/20/2025 | 5.12 | 5.22 | 4.98 | 5.00 | 321,608 | 5.00 |
| 6/18/2025 | 5.16 | 5.24 | 4.98 | 5.09 | 235,155 | 5.09 |
| 6/17/2025 | 5.20 | 5.59 | 5.20 | 5.21 | 299,730 | 5.21 |
| 6/16/2025 | 4.88 | 5.35 | 4.88 | 5.28 | 481,285 | 5.28 |
| 6/13/2025 | 5.24 | 5.43 | 4.81 | 4.85 | 745,689 | 4.85 |
| 6/12/2025 | 5.66 | 5.83 | 5.25 | 5.38 | 736,196 | 5.38 |
| 6/11/2025 | 6.02 | 6.11 | 5.72 | 5.82 | 451,828 | 5.82 |
| 6/10/2025 | 6.41 | 6.42 | 5.81 | 6.02 | 882,859 | 6.02 |
| 6/09/2025 | 6.70 | 6.77 | 6.29 | 6.40 | 510,262 | 6.40 |
| 6/06/2025 | 6.22 | 7.05 | 6.08 | 6.62 | 1,370,686 | 6.62 |
| 6/05/2025 | 6.43 | 6.57 | 5.64 | 6.07 | 859,384 | 6.07 |
| 6/04/2025 | 6.14 | 6.95 | 5.95 | 6.50 | 1,424,839 | 6.50 |
| 6/03/2025 | 5.95 | 6.58 | 5.77 | 6.02 | 1,708,064 | 6.02 |
| 6/02/2025 | 5.12 | 6.25 | 4.85 | 5.88 | 4,628,690 | 5.88 |
| 5/30/2025 | 4.37 | 5.71 | 4.21 | 5.10 | 32,523,500 | 5.10 |
| 5/29/2025 | 3.39 | 3.40 | 3.11 | 3.13 | 1,953,772 | 3.13 |
| 5/28/2025 | 3.34 | 3.35 | 3.20 | 3.34 | 128,935 | 3.34 |
| 5/27/2025 | 3.17 | 3.41 | 3.17 | 3.34 | 220,092 | 3.34 |
| 5/23/2025 | 3.00 | 3.17 | 2.96 | 3.17 | 143,168 | 3.17 |
| 5/22/2025 | 2.91 | 3.07 | 2.88 | 3.06 | 110,622 | 3.06 |
| 5/21/2025 | 3.06 | 3.16 | 2.88 | 2.89 | 120,285 | 2.89 |
| 5/20/2025 | 3.10 | 3.18 | 3.06 | 3.09 | 71,910 | 3.09 |
| 5/19/2025 | 3.24 | 3.25 | 3.01 | 3.08 | 151,900 | 3.08 |
| 5/16/2025 | 3.21 | 3.31 | 3.19 | 3.28 | 136,152 | 3.28 |
| 5/15/2025 | 3.02 | 3.23 | 3.01 | 3.19 | 119,828 | 3.19 |
| 5/14/2025 | 3.05 | 3.12 | 2.93 | 3.05 | 236,860 | 3.05 |
| 5/13/2025 | 3.07 | 3.10 | 2.99 | 3.01 | 144,841 | 3.01 |
| 5/12/2025 | 2.90 | 3.08 | 2.87 | 3.07 | 333,842 | 3.07 |
| 5/09/2025 | 2.79 | 2.88 | 2.70 | 2.78 | 136,946 | 2.78 |
| 5/08/2025 | 2.76 | 2.87 | 2.70 | 2.80 | 104,620 | 2.80 |
| 5/07/2025 | 2.66 | 2.77 | 2.64 | 2.72 | 180,201 | 2.72 |
| 5/06/2025 | 2.74 | 2.77 | 2.55 | 2.63 | 303,551 | 2.63 |
| 5/05/2025 | 2.88 | 2.90 | 2.76 | 2.76 | 119,543 | 2.76 |
| 5/02/2025 | 2.92 | 2.99 | 2.87 | 2.91 | 204,601 | 2.91 |
| 5/01/2025 | 2.91 | 3.02 | 2.84 | 2.89 | 211,081 | 2.89 |
| 4/30/2025 | 2.76 | 2.93 | 2.70 | 2.92 | 369,788 | 2.92 |
| 4/29/2025 | 2.80 | 2.89 | 2.68 | 2.78 | 225,975 | 2.78 |
| 4/28/2025 | 2.73 | 2.81 | 2.66 | 2.81 | 240,308 | 2.81 |
| 4/25/2025 | 2.59 | 2.77 | 2.50 | 2.74 | 515,587 | 2.74 |
| 4/24/2025 | 2.86 | 2.88 | 2.54 | 2.56 | 588,549 | 2.56 |
| 4/23/2025 | 2.82 | 2.85 | 2.64 | 2.68 | 583,207 | 2.68 |
| 4/22/2025 | 2.65 | 2.75 | 2.60 | 2.72 | 349,009 | 2.72 |
| 4/21/2025 | 2.70 | 2.72 | 2.51 | 2.62 | 406,394 | 2.62 |