Red Robin Gourmet Burgers (RRGB) Stock Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free RRGB Stock Alerts $6.76 -0.32 (-4.52%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Red Robin Gourmet Burgers Stock Price Performance5 Day Performance-13.11%1 Month Performance+12.67%3 Month Performance-31.30%6 Month Performance-29.07%Year-To-Date Performance-45.79%1 Year Performance-51.23% Receive RRGB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Red Robin Gourmet Burgers and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMillionaire Investor makes surprising election predictionMillionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.Click here for the full story… RRGB Stock Chart for Saturday, May, 18, 2024 RRGB Chart by TradingView Red Robin Gourmet Burgers Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$7.08$6.76-4.52%$7.06$6.68392,714 shs$105.46 million05/16/2024$7.24$7.08-2.21%$7.23$7.05333,380 shs$110.45 million05/15/2024$7.68$7.24-5.73%$7.81$7.18366,702 shs$112.94 million05/14/2024$7.78$7.68-1.29%$8.28$7.64342,748 shs$119.81 million05/13/2024$7.60$7.78+2.37%$7.91$7.71171,166 shs$121.37 million05/10/2024$7.82$7.60-2.81%$7.94$7.48234,376 shs$118.59 million Get the Latest News and Ratings for RRGB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Red Robin Gourmet Burgers and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$7.78$7.82+0.51%$7.97$7.70197,855 shs$122.02 million05/08/2024$7.66$7.78+1.57%$7.79$7.50159,966 shs$121.40 million05/07/2024$7.68$7.66-0.26%$7.79$7.57181,401 shs$119.50 million05/06/2024$7.32$7.68+4.92%$7.75$7.37158,211 shs$119.81 million05/03/2024$7.52$7.32-2.66%$7.86$7.27138,178 shs$114.19 million05/02/2024$7.54$7.52-0.27%$7.71$7.38165,326 shs$117.31 million05/01/2024$7.55$7.54-0.13%$7.88$7.45298,071 shs$117.62 million04/30/2024$7.60$7.55-0.66%$7.65$7.27481,252 shs$117.78 million04/29/2024$7.01$7.60+8.42%$7.63$7.01656,842 shs$118.56 million04/26/2024$6.90$7.01+1.59%$7.20$6.85317,653 shs$109.36 million04/25/2024$6.50$6.90+6.15%$7.11$6.48629,753 shs$107.64 million04/24/2024$6.60$6.50-1.52%$6.67$6.44235,512 shs$101.40 million04/23/2024$6.64$6.60-0.60%$6.79$6.53324,805 shs$102.96 million04/22/2024$6.40$6.64+3.75%$6.67$6.37333,196 shs$103.58 million04/19/2024$6.00$6.40+6.67%$6.43$5.94270,694 shs$99.84 million04/18/2024$5.95$6.00+0.84%$6.11$5.86240,164 shs$93.60 million04/17/2024$5.98$5.95-0.50%$6.11$5.90277,203 shs$92.82 million04/16/2024$5.77$5.98+3.64%$6.02$5.57267,281 shs$93.29 million04/15/2024$6.00$5.77-3.83%$6.17$5.67596,212 shs$90.01 million04/12/2024$6.45$6.00-6.98%$6.35$5.811.07 million shs$93.60 million04/11/2024$6.30$6.45+2.38%$6.56$6.28377,483 shs$100.62 million04/10/2024$6.52$6.30-3.37%$6.39$6.18349,626 shs$98.28 million04/09/2024$6.84$6.52-4.68%$6.86$6.46303,787 shs$101.74 million04/08/2024$6.34$6.84+7.89%$6.86$6.35344,810 shs$106.70 million04/05/2024$6.58$6.34-3.65%$6.67$6.161.10 million shs$98.52 million04/04/2024$7.05$6.58-6.67%$7.29$6.51507,252 shs$102.25 million04/03/2024$7.19$7.05-1.95%$7.31$7.03292,630 shs$109.56 million04/02/2024$7.41$7.19-2.97%$7.23$6.96447,504 shs$111.73 million04/01/2024$7.66$7.41-3.26%$7.75$7.32327,960 shs$115.15 million03/29/2024$7.66$7.66$7.78$7.48409,506 shs$119.04 million03/28/2024$7.55$7.66+1.46%$7.78$7.48409,506 shs$119.04 million03/27/2024$7.06$7.55+6.94%$7.66$7.04698,232 shs$117.33 million03/26/2024$6.61$7.06+6.81%$7.31$6.711.00 million shs$109.71 million03/25/2024$6.46$6.61+2.32%$6.64$6.45317,782 shs$102.72 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$6.63$6.46-2.56%$6.85$6.42525,620 shs$100.39 million03/21/2024$6.69$6.63-0.90%$6.92$6.53379,927 shs$103.03 million03/20/2024$6.32$6.69+5.85%$6.74$6.28279,828 shs$103.96 million03/19/2024$6.23$6.32+1.44%$6.37$6.12365,529 shs$98.21 million03/18/2024$6.44$6.23-3.26%$6.52$6.18499,498 shs$96.81 million03/15/2024$6.40$6.44+0.63%$6.53$6.30539,145 shs$100.08 million03/14/2024$6.79$6.40-5.74%$6.83$6.37532,251 shs$99.46 million03/13/2024$6.74$6.79+0.74%$6.80$6.60327,672 shs$105.52 million03/12/2024$7.09$6.74-4.94%$7.08$6.73581,739 shs$104.74 million03/11/2024$7.18$7.09-1.25%$7.20$6.98504,975 shs$110.18 million03/08/2024$7.12$7.18+0.84%$7.34$7.11355,877 shs$111.58 million03/07/2024$7.33$7.12-2.86%$7.42$7.10325,546 shs$110.65 million03/06/2024$7.32$7.33+0.14%$7.58$7.21357,303 shs$113.91 million03/05/2024$7.40$7.32-1.08%$7.62$7.14425,032 shs$115.00 million03/04/2024$7.58$7.40-2.37%$7.96$7.36528,863 shs$115.00 million03/01/2024$7.48$7.58+1.34%$7.83$7.16569,314 shs$117.34 million02/29/2024$8.60$7.48-13.02%$8.18$7.391.05 million shs$115.79 million02/28/2024$8.80$8.60-2.27%$8.93$8.50417,350 shs$133.13 million02/27/2024$8.96$8.80-1.79%$9.08$8.73151,010 shs$136.22 million02/26/2024$9.06$8.96-1.10%$9.31$8.91218,757 shs$138.70 million02/23/2024$9.09$9.06-0.33%$9.33$9.01235,899 shs$140.25 million02/22/2024$8.65$9.09+5.09%$9.11$8.80376,180 shs$140.71 million02/21/2024$9.18$8.65-5.77%$9.12$8.43670,998 shs$133.90 million02/20/2024$9.84$9.18-6.71%$9.77$8.99688,163 shs$152.32 million02/19/2024$9.84$9.84$10.51$9.73216,900 shs$152.32 million Related Companies: NATH Stock Price Chart DENN Stock Price Chart RICK Stock Price Chart BH Stock Price Chart NDLS Stock Price Chart FAT Stock Price Chart THCH Stock Price Chart STKS Stock Price Chart ARKR Stock Price Chart PBPB Stock Price Chart Receive RRGB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Red Robin Gourmet Burgers and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RRGB) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceNext President (Not Trump. Not Biden.)The Freeport SocietyWhat’s Really Next for America…Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Red Robin Gourmet Burgers, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.