Red Robin Gourmet (RRGB)
NASDAQ:RRGB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.35
3.43
3.30
3.43
3.43
+1.78%
116,854
0.36
Apr 08, 2026
3.35
3.50
3.31
3.37
3.37
+4.66%
228,537
0.70
Apr 07, 2026
3.21
3.25
3.10
3.22
3.22
-0.62%
131,237
0.40
Apr 06, 2026
3.03
3.28
3.03
3.24
3.24
+5.88%
163,679
0.50
Apr 03, 2026
2.96
3.12
2.92
3.06
3.06
0.00%
0
0.00
Apr 02, 2026
2.96
3.12
2.92
3.06
3.06
0.00%
81,476
0.25
Apr 01, 2026
2.97
3.24
2.92
3.06
3.06
+4.44%
349,400
1.07
Mar 31, 2026
2.76
2.94
2.67
2.93
2.93
+13.13%
815,835
2.59
Mar 30, 2026
2.68
2.69
2.46
2.59
2.59
-2.26%
485,583
1.57
Mar 27, 2026
2.83
2.84
2.51
2.65
2.65
-7.34%
691,257
2.30
Mar 26, 2026
2.96
3.04
2.85
2.86
2.86
-4.35%
428,738
1.44
Mar 25, 2026
3.11
3.21
2.89
2.99
2.99
-2.92%
644,894
2.24
Mar 24, 2026
3.11
3.22
3.08
3.08
3.08
-1.28%
341,896
1.21
Mar 23, 2026
3.22
3.31
3.11
3.12
3.12
-1.27%
292,939
1.05
Mar 20, 2026
3.25
3.27
3.14
3.16
3.16
-2.77%
279,483
1.01
Mar 19, 2026
3.22
3.31
3.20
3.25
3.25
+0.31%
138,696
0.50
Mar 18, 2026
3.33
3.36
3.23
3.24
3.24
-2.99%
152,811
0.55
Mar 17, 2026
3.27
3.46
3.27
3.34
3.34
+2.14%
308,232
1.12
Mar 16, 2026
3.41
3.57
3.14
3.27
3.27
-2.97%
596,998
2.22
Mar 13, 2026
3.47
3.54
3.28
3.37
3.37
-2.32%
564,509
2.15
Mar 12, 2026
3.73
3.76
3.43
3.45
3.45
-7.01%
299,995
1.14
Mar 11, 2026
3.84
3.89
3.68
3.71
3.71
-4.87%
230,834
0.88
Mar 10, 2026
4.02
4.06
3.82
3.90
3.90
-2.50%
219,306
0.83
Mar 09, 2026
4.07
4.13
3.87
4.00
4.00
-3.61%
309,048
1.18
Mar 06, 2026
4.37
4.40
4.10
4.15
4.15
-6.74%
287,719
1.10
Mar 05, 2026
4.47
4.75
4.35
4.45
4.45
-2.41%
219,776
0.85
Mar 04, 2026
4.45
4.80
4.28
4.56
4.56
+2.70%
366,213
1.43
Mar 03, 2026
4.41
4.51
4.28
4.44
4.44
-3.69%
257,486
1.01
Mar 02, 2026
4.88
4.88
4.42
4.61
4.61
-8.35%
560,649
2.23
Feb 27, 2026
4.83
5.29
4.75
5.03
5.03
+4.14%
923,711
3.82
Feb 26, 2026
4.24
5.11
4.15
4.83
4.83
+33.06%
3,898,762
21.52
Feb 25, 2026
3.80
3.80
3.62
3.63
3.63
-2.42%
841,456
4.98
Feb 24, 2026
3.68
3.74
3.64
3.72
3.72
+1.36%
115,424
0.69
Feb 23, 2026
3.75
3.75
3.59
3.67
3.67
-2.13%
112,718
0.66
Feb 20, 2026
3.71
3.81
3.62
3.75
3.75
+0.81%
213,230
1.23
Feb 19, 2026
3.60
3.76
3.48
3.72
3.72
+3.05%
148,250
0.86
Feb 18, 2026
3.34
3.65
3.30
3.61
3.61
+8.73%
169,537
0.98
Feb 17, 2026
3.25
3.41
3.21
3.32
3.32
+3.75%
237,340
1.39
Feb 16, 2026
3.33
3.34
3.20
3.20
3.20
0.00%
0
0.00
Feb 13, 2026
3.33
3.34
3.20
3.20
3.20
-2.74%
169,584
0.98
Feb 12, 2026
3.65
3.68
3.27
3.29
3.29
-9.12%
320,084
1.87
Feb 11, 2026
3.75
3.75
3.60
3.62
3.62
-4.49%
98,115
0.56
Feb 10, 2026
3.80
3.85
3.73
3.74
3.74
-1.32%
72,792
0.41
Feb 09, 2026
3.73
3.86
3.69
3.79
3.79
+1.88%
79,600
0.44
Feb 06, 2026
3.56
3.76
3.56
3.72
3.72
+5.38%
154,699
0.81
Feb 05, 2026
3.66
3.70
3.49
3.53
3.53
-4.59%
171,389
0.87
Feb 04, 2026
3.70
3.72
3.58
3.70
3.70
+0.54%
129,990
0.65
Feb 03, 2026
3.79
3.84
3.59
3.68
3.68
-2.13%
175,951
0.85
Feb 02, 2026
3.76
3.80
3.64
3.76
3.76
+0.80%
194,451
0.94
Jan 30, 2026
3.76
3.82
3.71
3.73
3.73
-1.84%
185,409
0.89
Rows: