Education
About Us
Working with TipRanks
Follow Us
Red Robin Gourmet (RRGB)
NASDAQ:RRGB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
4.08
4.28
4.03
4.21
4.21
+2.68%
147,260
0.60
Dec 18, 2025
4.05
4.13
3.99
4.10
4.10
+2.76%
149,192
0.60
Dec 17, 2025
4.05
4.11
3.98
3.99
3.99
-0.99%
220,222
0.88
Dec 16, 2025
4.14
4.16
3.99
4.03
4.03
-2.66%
173,757
0.69
Dec 15, 2025
4.47
4.58
4.13
4.14
4.14
+2.99%
391,911
1.58
Dec 12, 2025
4.03
4.15
3.99
4.02
4.02
-0.50%
161,300
0.65
Dec 11, 2025
3.92
4.05
3.92
4.04
4.04
+2.54%
205,169
0.82
Dec 10, 2025
3.97
4.00
3.85
3.94
3.94
-0.76%
211,740
0.84
Dec 09, 2025
3.88
4.05
3.88
3.97
3.97
+1.53%
240,937
0.96
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
0.59
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
1.67
Dec 02, 2025
4.21
4.22
3.99
4.02
4.02
-4.74%
298,667
1.21
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 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
Nov 21, 2025
3.80
4.05
3.80
3.97
3.96
+4.62%
146,911
0.56
Nov 20, 2025
3.93
4.06
3.77
3.79
3.79
-2.07%
152,316
0.58
Nov 19, 2025
4.08
4.12
3.85
3.87
3.87
-5.15%
123,066
0.46
Nov 18, 2025
4.01
4.15
3.93
4.08
4.08
+1.75%
127,945
0.48
Nov 17, 2025
4.15
4.20
3.99
4.01
4.01
-4.30%
201,726
0.75
Nov 14, 2025
4.20
4.28
4.10
4.19
4.19
-2.10%
333,449
1.25
Nov 13, 2025
4.34
4.40
4.22
4.28
4.28
-2.28%
198,815
0.73
Nov 12, 2025
4.40
4.55
4.30
4.38
4.38
-0.45%
283,258
0.99
Nov 11, 2025
4.49
4.88
4.23
4.40
4.40
-6.38%
828,545
2.88
Nov 10, 2025
4.75
4.88
4.63
4.70
4.70
+0.21%
615,736
2.18
Nov 07, 2025
4.71
4.86
4.67
4.69
4.69
-2.49%
334,104
1.18
Nov 06, 2025
4.82
5.34
4.76
4.81
4.81
+3.22%
498,734
1.80
Nov 05, 2025
4.72
4.82
4.64
4.66
4.66
-1.06%
264,144
0.96
Nov 04, 2025
4.75
4.87
4.60
4.71
4.71
-0.42%
294,983
1.08
Nov 03, 2025
5.06
5.15
4.71
4.73
4.73
-6.52%
448,624
1.67
Oct 31, 2025
5.21
5.23
5.02
5.06
5.06
-2.32%
224,661
0.84
Oct 30, 2025
5.38
5.38
5.09
5.18
5.18
-3.72%
376,726
1.42
Oct 29, 2025
5.76
5.76
5.34
5.38
5.38
-6.92%
311,650
1.19
Oct 28, 2025
6.07
6.11
5.77
5.78
5.78
-5.09%
227,977
0.87
Oct 27, 2025
6.42
6.58
6.08
6.09
6.09
-4.55%
259,504
0.99
Oct 24, 2025
6.53
6.61
6.37
6.38
6.38
-1.54%
158,249
0.59
Oct 23, 2025
6.55
6.61
6.47
6.48
6.48
-1.07%
96,502
0.36
Oct 22, 2025
6.51
6.57
6.41
6.55
6.55
+0.77%
124,169
0.46
Oct 21, 2025
6.48
6.59
6.36
6.50
6.50
0.00%
168,042
0.60
Oct 20, 2025
6.54
6.66
6.40
6.50
6.50
-0.46%
179,372
0.63
Oct 17, 2025
6.64
6.79
6.51
6.53
6.53
-2.83%
112,913
0.40
Oct 16, 2025
6.85
6.88
6.61
6.72
6.72
-1.90%
147,586
0.52
Oct 15, 2025
6.88
6.99
6.77
6.85
6.85
+0.29%
163,064
0.57
Oct 14, 2025
6.60
6.92
6.56
6.83
6.83
+1.79%
158,474
0.55
Oct 13, 2025
6.50
6.83
6.44
6.71
6.71
+6.17%
269,167
0.93
Oct 10, 2025
6.80
6.82
6.31
6.32
6.32
-6.37%
411,235
1.43
Rows: