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

Red Robin Gourmet Burgers logo
$4.98 -0.02 (-0.40%)
As of 02:44 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Red Robin Gourmet Burgers Stock Price Performance

5 Day
Performance
-3.09%
1 Month
Performance
-9.89%
3 Month
Performance
-5.02%
6 Month
Performance
+3.51%
Year-To-Date
Performance
-8.74%
1 Year
Performance
-49.09%
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.

RRGB Stock Chart for Tuesday, February, 18, 2025

Red Robin Gourmet Burgers Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/17/2025$5.00$5.00$5.19$4.91363,295 shs$86.95 million
02/14/2025$5.17$5.00
-3.29%
$5.19$4.91363,295 shs$86.95 million
02/13/2025$5.09$5.17
+1.57%
$5.18$4.91377,896 shs$89.91 million
02/12/2025$5.13$5.09
-0.78%
$5.16$5.01234,062 shs$88.52 million
02/11/2025$5.05$5.13
+1.58%
$5.19$5.01229,844 shs$89.21 million
02/10/2025$5.42$5.05
-6.83%
$5.54$5.01461,433 shs$87.82 million
02/07/2025$5.82$5.42
-6.87%
$5.87$5.42256,444 shs$94.25 million
02/06/2025$5.84$5.82
-0.34%
$5.99$5.8279,180 shs$101.21 million
02/05/2025$5.94$5.84
-1.68%
$5.96$5.72149,272 shs$101.57 million
02/04/2025$5.95$5.94
-0.17%
$5.99$5.70218,164 shs$103.30 million
02/03/2025$6.01$5.95
-1.00%
$6.04$5.73320,041 shs$103.47 million
01/31/2025$6.38$6.01
-5.80%
$6.45$5.91225,509 shs$104.51 million
01/30/2025$6.20$6.38
+2.90%
$6.50$6.20204,455 shs$110.95 million
01/29/2025$6.28$6.20
-1.27%
$6.35$6.07207,343 shs$107.82 million
01/28/2025$6.47$6.28
-2.94%
$6.53$6.15160,108 shs$109.21 million
01/27/2025$6.32$6.47
+2.37%
$6.49$6.12247,397 shs$112.51 million
01/24/2025$5.90$6.32
+7.12%
$6.39$5.881.18 million shs$109.91 million
01/23/2025$5.91$5.90
-0.17%
$5.99$5.76176,552 shs$102.60 million
01/22/2025$5.72$5.91
+3.32%
$5.99$5.63149,915 shs$102.78 million
01/21/2025$5.56$5.72
+2.88%
$5.74$5.54203,626 shs$99.47 million
01/20/2025$5.56$5.56$5.67$5.43187,133 shs$96.69 million
01/17/2025$5.54$5.56
+0.36%
$5.67$5.43187,133 shs$96.69 million

This page (NASDAQ:RRGB) was last updated on 2/18/2025 by MarketBeat.com Staff
From Our Partners