5 DAY PERFORMANCE
-48.98%
1 MONTH PERFORMANCE
-39.39%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-29.58%
Red Robin Gourmet Burgers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.16 | $8.44 (3.43%) | $8.46 | $7.96 | 265.95 K | $152.93 M |
| 08/05/2026 | $8.07 | $8.17 (1.24%) | $8.27 | $7.95 | 215.50 K | $148.04 M |
| 08/04/2026 | $8.12 | $8.03 (-1.11%) | $8.33 | $7.95 | 792.18 K | $145.50 M |
| 08/03/2026 | $7.87 | $8.09 (2.8%) | $8.17 | $7.79 | 284.31 K | $146.59 M |
| 07/31/2026 | $7.81 | $7.84 (0.38%) | $7.86 | $7.39 | 170.53 K | $142.06 M |
| 07/30/2026 | $7.53 | $7.81 (3.72%) | $7.86 | $7.40 | 216.64 K | $141.52 M |
| 07/29/2026 | $7.51 | $7.50 (-0.13%) | $7.75 | $7.41 | 194.10 K | $135.90 M |
| 07/28/2026 | $7.38 | $7.52 (1.9%) | $7.59 | $7.20 | 91.63 K | $136.26 M |
| 07/27/2026 | $7.32 | $7.33 (0.14%) | $7.63 | $7.14 | 77.90 K | $132.82 M |
| 07/24/2026 | $7.13 | $7.22 (1.26%) | $7.58 | $6.93 | 168.70 K | $130.83 M |
| 07/23/2026 | $6.92 | $7.13 (3.03%) | $7.14 | $6.83 | 104.93 K | $129.20 M |
| 07/22/2026 | $7.18 | $7.07 (-1.53%) | $7.32 | $6.90 | 160.93 K | $128.11 M |
| 07/21/2026 | $6.97 | $7.27 (4.3%) | $7.31 | $6.90 | 118.90 K | $131.73 M |
| 07/20/2026 | $6.99 | $6.97 (-0.29%) | $7.20 | $6.90 | 103.10 K | $126.30 M |
| 07/17/2026 | $6.68 | $7.01 (4.94%) | $7.14 | $6.26 | 79.54 K | $127.02 M |
| 07/16/2026 | $6.99 | $7.02 (0.43%) | $7.18 | $6.96 | 69.00 K | $127.20 M |
| 07/15/2026 | $7.06 | $7.03 (-0.42%) | $7.36 | $7.03 | 140.57 K | $127.38 M |
| 07/14/2026 | $6.96 | $7.06 (1.44%) | $7.06 | $6.81 | 100.15 K | $127.93 M |
| 07/13/2026 | $6.99 | $6.91 (-1.14%) | $7.35 | $6.82 | 175.90 K | $125.21 M |
| 07/10/2026 | $6.80 | $6.99 (2.79%) | $7.14 | $6.79 | 155.71 K | $126.66 M |
| 07/09/2026 | $6.39 | $6.80 (6.42%) | $6.95 | $6.39 | 163.40 K | $123.22 M |
| 07/08/2026 | $6.50 | $6.57 (1.08%) | $6.70 | $6.25 | 202.40 K | $119.05 M |
| 07/07/2026 | $6.90 | $6.60 (-4.35%) | $7.09 | $6.59 | 244.84 K | $119.59 M |
| 07/06/2026 | $7.15 | $6.98 (-2.38%) | $7.27 | $6.85 | 171.52 K | $126.48 M |
| 07/02/2026 | $7.81 | $7.15 (-8.45%) | $7.81 | $6.90 | 362.74 K | $129.56 M |
| 07/01/2026 | $7.94 | $7.73 (-2.64%) | $7.99 | $7.59 | 284.90 K | $140.07 M |
| 06/30/2026 | $7.74 | $7.99 (3.23%) | $8.26 | $7.57 | 524.90 K | $144.78 M |
| 06/29/2026 | $7.40 | $7.77 (5%) | $7.79 | $7.17 | 535.90 K | $140.79 M |
| 06/26/2026 | $6.70 | $7.49 (11.79%) | $7.55 | $6.53 | 686.70 K | $135.72 M |
| 06/25/2026 | $6.62 | $6.76 (2.11%) | $6.88 | $6.58 | 291.01 K | $122.49 M |
| 06/24/2026 | $5.94 | $6.62 (11.45%) | $6.68 | $5.94 | 401.41 K | $119.95 M |
| 06/23/2026 | $5.59 | $5.90 (5.55%) | $5.99 | $5.59 | 427.50 K | $106.91 M |
| 06/22/2026 | $6.04 | $5.68 (-5.96%) | $6.46 | $5.64 | 346.70 K | $102.92 M |
| 06/18/2026 | $6.40 | $6.26 (-2.19%) | $6.51 | $6.17 | 413.75 K | $113.43 M |
| 06/17/2026 | $6.05 | $6.31 (4.3%) | $6.47 | $5.95 | 612.73 K | $114.34 M |
| 06/16/2026 | $5.04 | $6.05 (20.04%) | $6.10 | $5.04 | 1.11 M | $109.63 M |
| 06/15/2026 | $5.24 | $4.92 (-6.11%) | $5.29 | $4.89 | 245.39 K | $89.15 M |
| 06/12/2026 | $4.79 | $5.10 (6.47%) | $5.26 | $4.78 | 424.75 K | $92.41 M |
| 06/11/2026 | $4.58 | $4.73 (3.28%) | $4.76 | $4.45 | 160.22 K | $85.71 M |
| 06/10/2026 | $4.48 | $4.53 (1.12%) | $4.81 | $4.48 | 246.53 K | $82.08 M |
| 06/09/2026 | $4.40 | $4.55 (3.41%) | $4.70 | $4.35 | 169.06 K | $82.45 M |
| 06/08/2026 | $4.46 | $4.38 (-1.79%) | $4.52 | $4.31 | 106.59 K | $79.37 M |
| 06/05/2026 | $4.39 | $4.37 (-0.46%) | $4.50 | $4.24 | 148.50 K | $79.18 M |
| 06/04/2026 | $4.44 | $4.43 (-0.23%) | $4.46 | $4.31 | 243.71 K | $80.27 M |
| 06/03/2026 | $4.75 | $4.41 (-7.16%) | $4.79 | $4.38 | 249.80 K | $79.91 M |
| 06/02/2026 | $5.17 | $4.78 (-7.54%) | $5.17 | $4.76 | 216.30 K | $86.61 M |
| 06/01/2026 | $5.03 | $5.16 (2.58%) | $5.25 | $4.87 | 449.74 K | $93.50 M |
| 05/29/2026 | $4.78 | $5.06 (5.86%) | $5.22 | $4.78 | 475.50 K | $91.69 M |
| 05/28/2026 | $4.48 | $4.81 (7.37%) | $4.92 | $4.46 | 298.75 K | $87.16 M |
| 05/27/2026 | $4.46 | $4.50 (0.9%) | $4.69 | $4.45 | 145.36 K | $81.54 M |
| 05/26/2026 | $4.60 | $4.50 (-2.17%) | $4.65 | $4.49 | 310.08 K | $81.54 M |
| 05/22/2026 | $4.65 | $4.56 (-1.94%) | $4.94 | $4.50 | 398.03 K | $82.63 M |
| 05/21/2026 | $4.51 | $4.66 (3.33%) | $4.76 | $4.08 | 665.02 K | $84.44 M |
| 05/20/2026 | $4.23 | $4.55 (7.57%) | $4.88 | $3.58 | 3.76 M | $82.45 M |
| 05/19/2026 | $3.76 | $3.85 (2.39%) | $3.96 | $3.57 | 3.11 M | $69.76 M |
| 05/18/2026 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.69 | 293.83 K | $67.95 M |
| 05/15/2026 | $3.88 | $3.77 (-2.84%) | $3.94 | $3.68 | 330.14 K | $68.31 M |
| 05/14/2026 | $3.82 | $4.00 (4.71%) | $4.04 | $3.74 | 486.59 K | $72.48 M |
| 05/13/2026 | $3.59 | $3.77 (5.01%) | $3.89 | $3.56 | 304.20 K | $68.31 M |
| 05/12/2026 | $3.56 | $3.65 (2.53%) | $3.66 | $3.51 | 183.98 K | $66.14 M |
| 05/11/2026 | $3.73 | $3.59 (-3.75%) | $3.73 | $3.49 | 300.10 K | $65.05 M |
| 05/08/2026 | $3.71 | $3.73 (0.54%) | $3.81 | $3.63 | 163.70 K | $67.59 M |
| 05/07/2026 | $3.70 | $3.67 (-0.81%) | $3.74 | $3.60 | 149.42 K | $66.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
