Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
3.2000
-0.0900 (-2.74%)
NASDAQ · Last Trade: Feb 15th, 12:39 AM EST
Historical Prices For Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 3.33 | 3.34 | 3.20 | 3.20 | 169,584 | 3.20 |
| 2/12/2026 | 3.65 | 3.68 | 3.27 | 3.29 | 319,946 | 3.29 |
| 2/11/2026 | 3.75 | 3.75 | 3.60 | 3.62 | 97,375 | 3.62 |
| 2/10/2026 | 3.80 | 3.85 | 3.73 | 3.74 | 72,511 | 3.74 |
| 2/09/2026 | 3.73 | 3.86 | 3.69 | 3.79 | 79,600 | 3.79 |
| 2/06/2026 | 3.56 | 3.76 | 3.56 | 3.72 | 154,699 | 3.72 |
| 2/05/2026 | 3.66 | 3.70 | 3.49 | 3.53 | 163,122 | 3.53 |
| 2/04/2026 | 3.70 | 3.71 | 3.58 | 3.70 | 129,990 | 3.70 |
| 2/03/2026 | 3.79 | 3.83 | 3.59 | 3.68 | 175,951 | 3.68 |
| 2/02/2026 | 3.76 | 3.80 | 3.63 | 3.76 | 194,431 | 3.76 |
| 1/30/2026 | 3.76 | 3.82 | 3.71 | 3.73 | 185,409 | 3.73 |
| 1/29/2026 | 3.80 | 3.82 | 3.74 | 3.80 | 155,297 | 3.80 |
| 1/28/2026 | 3.88 | 3.89 | 3.70 | 3.78 | 361,457 | 3.78 |
| 1/27/2026 | 3.91 | 3.95 | 3.85 | 3.87 | 108,205 | 3.87 |
| 1/26/2026 | 4.08 | 4.08 | 3.77 | 3.91 | 524,855 | 3.91 |
| 1/23/2026 | 4.12 | 4.21 | 4.01 | 4.11 | 148,641 | 4.11 |
| 1/22/2026 | 4.08 | 4.23 | 3.98 | 4.12 | 146,090 | 4.12 |
| 1/21/2026 | 4.02 | 4.08 | 3.95 | 4.06 | 155,470 | 4.06 |
| 1/20/2026 | 4.09 | 4.21 | 4.00 | 4.01 | 113,960 | 4.01 |
| 1/16/2026 | 4.20 | 4.32 | 4.13 | 4.18 | 176,236 | 4.18 |
| 1/15/2026 | 4.00 | 4.25 | 3.98 | 4.23 | 363,920 | 4.23 |
| 1/14/2026 | 4.00 | 4.03 | 3.91 | 4.02 | 167,914 | 4.02 |
| 1/13/2026 | 4.11 | 4.12 | 3.96 | 3.99 | 182,173 | 3.99 |
| 1/12/2026 | 4.12 | 4.12 | 3.99 | 4.10 | 127,060 | 4.10 |
| 1/09/2026 | 4.14 | 4.16 | 4.01 | 4.07 | 129,863 | 4.07 |
| 1/08/2026 | 4.05 | 4.17 | 4.02 | 4.13 | 121,497 | 4.13 |
| 1/07/2026 | 4.16 | 4.16 | 4.03 | 4.09 | 246,388 | 4.09 |
| 1/06/2026 | 4.11 | 4.37 | 4.08 | 4.15 | 296,809 | 4.15 |
| 1/05/2026 | 4.12 | 4.27 | 4.06 | 4.10 | 130,690 | 4.10 |
| 1/02/2026 | 4.09 | 4.15 | 4.03 | 4.14 | 92,983 | 4.14 |
| 12/31/2025 | 4.09 | 4.14 | 4.03 | 4.05 | 142,756 | 4.05 |
| 12/30/2025 | 4.14 | 4.15 | 4.06 | 4.10 | 106,541 | 4.10 |
| 12/29/2025 | 4.31 | 4.31 | 4.07 | 4.13 | 215,973 | 4.13 |
| 12/26/2025 | 4.26 | 4.31 | 4.15 | 4.31 | 115,169 | 4.31 |
| 12/24/2025 | 4.23 | 4.30 | 4.19 | 4.26 | 56,713 | 4.26 |
| 12/23/2025 | 4.32 | 4.35 | 4.18 | 4.22 | 166,921 | 4.22 |
| 12/22/2025 | 4.21 | 4.33 | 4.18 | 4.32 | 139,072 | 4.32 |
| 12/19/2025 | 4.08 | 4.28 | 4.03 | 4.21 | 147,260 | 4.21 |
| 12/18/2025 | 4.05 | 4.13 | 3.99 | 4.10 | 149,184 | 4.10 |
| 12/17/2025 | 4.05 | 4.11 | 3.98 | 3.99 | 219,997 | 3.99 |
| 12/16/2025 | 4.14 | 4.16 | 3.98 | 4.03 | 173,333 | 4.03 |
| 12/15/2025 | 4.47 | 4.58 | 4.13 | 4.14 | 390,436 | 4.14 |
| 12/12/2025 | 4.03 | 4.15 | 3.99 | 4.02 | 161,300 | 4.02 |
| 12/11/2025 | 3.92 | 4.05 | 3.92 | 4.04 | 203,837 | 4.04 |
| 12/10/2025 | 3.97 | 4.00 | 3.85 | 3.94 | 211,740 | 3.94 |
| 12/09/2025 | 3.88 | 4.05 | 3.88 | 3.97 | 240,937 | 3.97 |
| 12/08/2025 | 3.97 | 3.99 | 3.88 | 3.91 | 193,656 | 3.91 |
| 12/05/2025 | 4.10 | 4.10 | 3.95 | 3.98 | 148,429 | 3.98 |
| 12/04/2025 | 4.06 | 4.10 | 4.01 | 4.08 | 90,644 | 4.08 |
| 12/03/2025 | 4.02 | 4.17 | 3.94 | 4.05 | 414,909 | 4.05 |
| 12/02/2025 | 4.21 | 4.22 | 3.99 | 4.02 | 298,291 | 4.02 |
| 12/01/2025 | 4.30 | 4.30 | 4.17 | 4.22 | 81,512 | 4.22 |
| 11/28/2025 | 4.43 | 4.45 | 4.29 | 4.38 | 69,944 | 4.38 |
| 11/26/2025 | 4.17 | 4.49 | 4.17 | 4.40 | 387,482 | 4.40 |
| 11/25/2025 | 3.90 | 4.27 | 3.90 | 4.14 | 297,267 | 4.14 |
| 11/24/2025 | 3.97 | 3.97 | 3.78 | 3.88 | 166,401 | 3.88 |
| 11/21/2025 | 3.80 | 4.05 | 3.80 | 3.96 | 146,911 | 3.96 |
| 11/20/2025 | 3.93 | 4.06 | 3.77 | 3.79 | 152,240 | 3.79 |
| 11/19/2025 | 4.08 | 4.12 | 3.85 | 3.87 | 123,015 | 3.87 |
| 11/18/2025 | 4.01 | 4.15 | 3.93 | 4.08 | 127,945 | 4.08 |
| 11/17/2025 | 4.15 | 4.20 | 3.99 | 4.01 | 201,224 | 4.01 |