Red Robin Gourmet Burgers (RRGB)
NASDAQ:RRGB
Want to see RRGB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
4.65
4.94
4.50
4.56
4.56
-2.15%
398,028
0.84
May 21, 2026
4.51
4.76
4.08
4.66
4.66
+2.42%
665,024
1.42
May 20, 2026
4.23
4.88
3.58
4.55
4.55
+18.18%
3,757,750
9.15
May 19, 2026
3.76
3.96
3.57
3.85
3.85
+2.67%
3,110,877
8.55
May 18, 2026
3.87
3.87
3.69
3.75
3.75
-0.53%
293,834
0.81
May 15, 2026
3.88
3.94
3.68
3.77
3.77
-5.75%
330,140
0.92
May 14, 2026
3.82
4.04
3.74
4.00
4.00
+6.10%
486,594
1.38
May 13, 2026
3.59
3.89
3.56
3.77
3.77
+3.29%
304,174
0.87
May 12, 2026
3.56
3.66
3.51
3.65
3.65
+1.67%
183,976
0.52
May 11, 2026
3.73
3.73
3.49
3.59
3.59
-3.75%
299,141
0.86
May 08, 2026
3.71
3.81
3.63
3.73
3.73
+1.63%
163,682
0.47
May 07, 2026
3.70
3.74
3.60
3.67
3.67
-0.54%
149,416
0.43
May 06, 2026
3.62
3.78
3.61
3.69
3.69
+4.53%
183,874
0.53
May 05, 2026
3.60
3.74
3.51
3.53
3.53
-1.40%
84,369
0.24
May 04, 2026
3.68
3.75
3.43
3.58
3.58
-3.24%
265,306
0.77
May 01, 2026
3.57
3.75
3.53
3.70
3.70
+5.71%
247,293
0.72
Apr 30, 2026
3.55
3.63
3.44
3.50
3.50
-2.23%
288,190
0.84
Apr 29, 2026
3.85
3.85
3.52
3.58
3.58
-6.04%
215,134
0.63
Apr 28, 2026
3.85
3.93
3.71
3.81
3.81
-1.30%
177,488
0.52
Apr 27, 2026
3.91
3.95
3.83
3.86
3.86
-3.02%
190,740
0.55
Apr 24, 2026
3.86
3.98
3.79
3.98
3.98
+2.84%
91,116
0.26
Apr 23, 2026
4.08
4.14
3.84
3.87
3.87
-6.07%
174,909
0.50
Apr 22, 2026
4.18
4.25
4.04
4.12
4.12
-1.44%
177,976
0.51
Apr 21, 2026
4.15
4.37
4.11
4.18
4.18
+1.70%
325,285
0.94
Apr 20, 2026
3.90
4.17
3.81
4.11
4.11
+4.05%
226,896
0.66
Apr 17, 2026
4.05
4.30
3.87
3.95
3.95
+3.00%
713,062
2.12
Apr 16, 2026
3.71
3.93
3.57
3.84
3.84
+3.37%
576,691
1.76
Apr 15, 2026
3.52
3.78
3.50
3.71
3.71
+5.40%
260,372
0.80
Apr 14, 2026
3.37
3.63
3.35
3.52
3.52
+5.71%
347,616
1.06
Apr 13, 2026
3.39
3.39
3.21
3.33
3.33
-2.92%
229,077
0.70
Apr 10, 2026
3.43
3.44
3.33
3.43
3.43
0.00%
106,413
0.33
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
Rows: