Free Trial

Red Robin Gourmet Burgers (RRGB) Stock Chart & Stock Price History

Red Robin Gourmet Burgers logo
$5.68 0.00 (0.00%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$5.82 +0.14 (+2.39%)
As of 08/8/2025 07:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Red Robin Gourmet Burgers Stock Price Performance

The Red Robin Gourmet Burgers (RRGB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.75%, with a year-to-date return of 3.46%. In the past month, the stock has decreased 9.70%, reflecting recent market activity.

As of the latest close, Red Robin Gourmet Burgers traded at $5.68 with a market cap of $100.74 million and volume of 128,709 shares. Five years ago, the stock traded at $9.69, representing a 41.38% decrease over that period. At the time, it had a market cap of $122.39 million and a volume of 737,586 shares.

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.

5 Day
Performance
+0.71%
1 Month
Performance
-9.70%
3 Month
Performance
+104.32%
Year-To-Date
Performance
+3.46%
1 Year
Performance
+14.75%
5 Year
Performance
-41.38%

RRGB Stock Chart for Saturday, August, 9, 2025

Red Robin Gourmet Burgers Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$5.68$5.68$5.77$5.58128,709 shs$100.74 million
08/07/2025$5.53$5.68
+2.71%
$5.69$5.48124,456 shs$100.76 million
08/06/2025$5.76$5.53
-3.99%
$5.83$5.40177,762 shs$98.10 million
08/05/2025$5.64$5.76
+2.13%
$5.80$5.51175,370 shs$102.16 million
08/04/2025$5.54$5.64
+1.81%
$5.68$5.45174,469 shs$100.05 million
08/01/2025$5.81$5.54
-4.65%
$5.71$5.50203,634 shs$98.28 million
07/31/2025$6.03$5.81
-3.65%
$6.05$5.80123,460 shs$103.07 million
07/30/2025$6.03$6.03$6.21$5.82247,724 shs$106.95 million
07/29/2025$6.55$6.03
-7.94%
$6.57$6.01252,077 shs$106.97 million
07/28/2025$6.79$6.55
-3.53%
$6.93$6.25400,059 shs$116.20 million
07/25/2025$6.97$6.79
-2.58%
$7.00$6.77130,403 shs$120.46 million
07/24/2025$7.44$6.97
-6.32%
$7.40$6.77445,964 shs$123.62 million
07/23/2025$6.92$7.44
+7.51%
$7.89$6.98707,969 shs$131.99 million
07/22/2025$6.32$6.92
+9.49%
$6.98$6.21426,584 shs$122.76 million
07/21/2025$6.21$6.32
+1.77%
$6.38$6.22104,063 shs$112.12 million
07/18/2025$6.37$6.21
-2.51%
$6.54$6.16178,155 shs$110.17 million
07/17/2025$6.29$6.37
+1.27%
$6.44$6.08209,224 shs$112.98 million
07/16/2025$5.82$6.29
+8.08%
$6.32$5.88277,511 shs$111.59 million
07/15/2025$5.63$5.82
+3.37%
$6.36$5.79447,503 shs$103.22 million
07/14/2025$5.96$5.63
-5.54%
$5.96$5.62277,524 shs$99.85 million
07/11/2025$6.01$5.96
-0.83%
$6.12$5.92232,263 shs$105.71 million
07/10/2025$6.29$6.01
-4.45%
$6.47$5.88283,914 shs$106.62 million
07/09/2025$6.37$6.29
-1.26%
$6.58$6.27305,234 shs$111.59 million
07/08/2025$6.37$6.37$6.63$6.31254,249 shs$112.98 million

This page (NASDAQ:RRGB) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners