Education
About Us
Working with TipRanks
Follow Us
Red Robin Gourmet (RRGB)
NASDAQ:RRGB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
3.76
3.82
3.71
3.73
3.73
-1.84%
185,409
0.89
Jan 29, 2026
3.80
3.82
3.74
3.80
3.80
+0.53%
155,297
0.73
Jan 28, 2026
3.88
3.89
3.70
3.78
3.78
-2.33%
361,467
1.71
Jan 27, 2026
3.91
3.95
3.85
3.87
3.87
-1.02%
108,590
0.50
Jan 26, 2026
4.08
4.08
3.77
3.91
3.91
-4.87%
524,882
2.48
Jan 23, 2026
4.12
4.21
4.01
4.11
4.11
-0.24%
147,640
0.69
Jan 22, 2026
4.08
4.23
3.98
4.12
4.12
+1.48%
146,099
0.68
Jan 21, 2026
4.02
4.08
3.95
4.06
4.06
+1.25%
155,470
0.72
Jan 20, 2026
4.09
4.21
4.00
4.01
4.01
-4.07%
113,960
0.53
Jan 19, 2026
4.20
4.32
4.14
4.18
4.18
0.00%
0
0.00
Jan 16, 2026
4.20
4.32
4.14
4.18
4.18
-1.18%
176,236
0.81
Jan 15, 2026
4.00
4.26
3.98
4.23
4.23
+5.22%
363,978
1.70
Jan 14, 2026
4.00
4.03
3.91
4.02
4.02
+0.75%
167,914
0.79
Jan 13, 2026
4.11
4.12
3.96
3.99
3.99
-2.68%
182,232
0.86
Jan 12, 2026
4.12
4.12
3.99
4.10
4.10
+0.74%
127,175
0.60
Jan 09, 2026
4.14
4.16
4.01
4.07
4.07
-1.45%
129,863
0.61
Jan 08, 2026
4.05
4.18
4.02
4.13
4.13
+0.98%
121,497
0.56
Jan 07, 2026
4.16
4.16
4.03
4.09
4.09
-1.45%
246,397
1.13
Jan 06, 2026
4.11
4.37
4.08
4.15
4.15
+1.22%
296,816
1.37
Jan 05, 2026
4.12
4.27
4.06
4.10
4.10
-0.97%
130,793
0.60
Jan 02, 2026
4.09
4.15
4.03
4.14
4.14
+2.22%
92,983
0.42
Jan 01, 2026
4.09
4.14
4.03
4.05
4.05
0.00%
0
0.00
Dec 31, 2025
4.09
4.14
4.03
4.05
4.05
-1.22%
142,756
0.63
Dec 30, 2025
4.14
4.15
4.06
4.10
4.10
-0.73%
106,893
0.46
Dec 29, 2025
4.31
4.31
4.07
4.13
4.13
-4.18%
215,973
0.93
Dec 26, 2025
4.26
4.31
4.15
4.31
4.31
+1.17%
115,169
0.50
Dec 25, 2025
4.23
4.30
4.19
4.26
4.26
0.00%
0
0.00
Dec 24, 2025
4.23
4.30
4.19
4.26
4.26
+0.95%
56,713
0.24
Dec 23, 2025
4.32
4.35
4.18
4.22
4.22
-2.31%
167,001
0.70
Dec 22, 2025
4.21
4.33
4.18
4.32
4.32
+2.61%
139,581
0.59
Dec 19, 2025
4.08
4.28
4.03
4.21
4.21
+2.68%
147,260
0.61
Dec 18, 2025
4.05
4.13
3.99
4.10
4.10
+2.76%
149,192
0.61
Dec 17, 2025
4.05
4.11
3.98
3.99
3.99
-0.99%
220,222
0.90
Dec 16, 2025
4.14
4.16
3.99
4.03
4.03
-2.66%
173,757
0.70
Dec 15, 2025
4.47
4.58
4.13
4.14
4.14
+2.99%
391,911
1.60
Dec 12, 2025
4.03
4.15
3.99
4.02
4.02
-0.50%
161,300
0.66
Dec 11, 2025
3.92
4.05
3.92
4.04
4.04
+2.54%
205,169
0.83
Dec 10, 2025
3.97
4.00
3.85
3.94
3.94
-0.76%
211,740
0.86
Dec 09, 2025
3.88
4.05
3.88
3.97
3.97
+1.53%
240,937
0.97
Dec 08, 2025
3.97
3.99
3.88
3.91
3.91
-1.76%
193,661
0.78
Dec 05, 2025
4.10
4.10
3.95
3.98
3.98
-2.45%
148,429
0.60
Dec 04, 2025
4.06
4.10
4.01
4.08
4.08
+0.74%
90,656
0.36
Dec 03, 2025
4.02
4.17
3.94
4.05
4.05
+0.75%
414,928
1.70
Dec 02, 2025
4.21
4.22
3.99
4.02
4.02
-4.74%
298,667
1.23
Dec 01, 2025
4.30
4.30
4.17
4.22
4.22
-3.65%
81,512
0.33
Nov 28, 2025
4.43
4.45
4.29
4.38
4.38
-0.45%
69,944
0.28
Nov 27, 2025
4.17
4.49
4.17
4.40
4.40
0.00%
0
0.00
Nov 26, 2025
4.17
4.49
4.17
4.40
4.40
+6.28%
387,482
1.57
Nov 25, 2025
3.90
4.27
3.90
4.14
4.14
+6.70%
297,376
1.21
Nov 24, 2025
3.97
3.97
3.78
3.88
3.88
-2.14%
166,401
0.64
Rows: