Red Robin Gourmet Burgers... (RRGB)
NASDAQ: RRGB
· Real-Time Price · USD
7.12
-0.29 (-3.91%)
At close: Oct 03, 2025, 3:59 PM
7.00
-1.69%
After-hours: Oct 03, 2025, 07:12 PM EDT
RRGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.41 | 7.41 | 7.03 | 7.12 | 7.12 | -3.91% | 249,595 |
| Oct 2, 2025 | 7.20 | 7.52 | 7.00 | 7.41 | 7.41 | 2.92% | 312,009 |
| Oct 1, 2025 | 6.86 | 7.27 | 6.81 | 7.20 | 7.20 | 4.96% | 319,619 |
| Sep 30, 2025 | 7.03 | 7.09 | 6.77 | 6.86 | 6.86 | -2.42% | 155,221 |
| Sep 29, 2025 | 7.01 | 7.10 | 6.88 | 7.03 | 7.03 | 0.72% | 153,476 |
| Sep 26, 2025 | 6.75 | 7.05 | 6.70 | 6.98 | 6.98 | 3.56% | 160,761 |
| Sep 25, 2025 | 6.92 | 7.01 | 6.56 | 6.74 | 6.74 | -3.02% | 189,295 |
| Sep 24, 2025 | 7.10 | 7.20 | 6.95 | 6.95 | 6.95 | -1.56% | 225,840 |
| Sep 23, 2025 | 6.90 | 7.11 | 6.87 | 7.06 | 7.06 | 2.47% | 281,000 |
| Sep 22, 2025 | 6.52 | 7.02 | 6.39 | 6.89 | 6.89 | 5.35% | 302,300 |
| Sep 19, 2025 | 6.60 | 6.66 | 6.50 | 6.54 | 6.54 | -0.91% | 375,713 |
| Sep 18, 2025 | 6.87 | 6.94 | 6.60 | 6.60 | 6.60 | -2.94% | 316,803 |
| Sep 17, 2025 | 6.69 | 7.01 | 6.69 | 6.80 | 6.80 | -0.15% | 241,633 |
| Sep 16, 2025 | 6.76 | 6.88 | 6.60 | 6.81 | 6.81 | 0.74% | 225,237 |
| Sep 15, 2025 | 6.81 | 7.01 | 6.75 | 6.76 | 6.76 | 0.30% | 225,400 |
| Sep 12, 2025 | 6.78 | 6.85 | 6.60 | 6.74 | 6.74 | -0.88% | 223,840 |
| Sep 11, 2025 | 6.18 | 6.82 | 6.18 | 6.80 | 6.80 | 10.21% | 330,900 |
| Sep 10, 2025 | 6.19 | 6.22 | 6.11 | 6.17 | 6.17 | 0.33% | 104,500 |
| Sep 9, 2025 | 6.16 | 6.19 | 6.10 | 6.15 | 6.15 | 0.00% | 170,537 |
| Sep 8, 2025 | 6.14 | 6.25 | 5.98 | 6.15 | 6.15 | -0.32% | 202,220 |
Page 1 of 136