5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
+23.46%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
-16.84%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+52.09%
Red Robin Gourmet Burgers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.70 | $3.72 (0.41%) | $3.73 | $3.61 | 81.62 K | $66.07 M |
| 05/05/2026 | $3.60 | $3.53 (-1.94%) | $3.74 | $3.51 | 84.40 K | $63.46 M |
| 05/04/2026 | $3.68 | $3.58 (-2.72%) | $3.75 | $3.43 | 265.31 K | $64.36 M |
| 05/01/2026 | $3.57 | $3.70 (3.64%) | $3.75 | $3.53 | 247.29 K | $66.51 M |
| 04/30/2026 | $3.55 | $3.50 (-1.41%) | $3.63 | $3.44 | 288.19 K | $62.92 M |
| 04/29/2026 | $3.85 | $3.58 (-7.01%) | $3.85 | $3.52 | 215.90 K | $64.36 M |
| 04/28/2026 | $3.85 | $3.81 (-1.04%) | $3.93 | $3.71 | 177.50 K | $68.49 M |
| 04/27/2026 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.83 | 190.74 K | $69.39 M |
| 04/24/2026 | $3.86 | $3.98 (3.11%) | $3.98 | $3.79 | 91.12 K | $71.55 M |
| 04/23/2026 | $4.08 | $3.87 (-5.15%) | $4.14 | $3.84 | 174.91 K | $69.57 M |
| 04/22/2026 | $4.18 | $4.12 (-1.44%) | $4.25 | $4.04 | 177.98 K | $74.07 M |
| 04/21/2026 | $4.15 | $4.18 (0.72%) | $4.37 | $4.11 | 325.30 K | $75.14 M |
| 04/20/2026 | $3.90 | $4.11 (5.38%) | $4.17 | $3.81 | 226.90 K | $73.89 M |
| 04/17/2026 | $4.05 | $3.95 (-2.47%) | $4.30 | $3.87 | 713.10 K | $71.01 M |
| 04/16/2026 | $3.71 | $3.84 (3.5%) | $3.93 | $3.57 | 576.70 K | $69.03 M |
| 04/15/2026 | $3.52 | $3.71 (5.4%) | $3.78 | $3.50 | 260.37 K | $66.69 M |
| 04/14/2026 | $3.37 | $3.52 (4.45%) | $3.63 | $3.35 | 347.62 K | $63.28 M |
| 04/13/2026 | $3.39 | $3.33 (-1.77%) | $3.39 | $3.21 | 229.10 K | $59.86 M |
| 04/10/2026 | $3.43 | $3.43 (0%) | $3.44 | $3.33 | 106.41 K | $61.66 M |
| 04/09/2026 | $3.35 | $3.43 (2.39%) | $3.43 | $3.30 | 116.85 K | $61.66 M |
| 04/08/2026 | $3.35 | $3.37 (0.6%) | $3.50 | $3.31 | 231.54 K | $60.58 M |
| 04/07/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.10 | 131.24 K | $57.89 M |
| 04/06/2026 | $3.03 | $3.24 (6.93%) | $3.28 | $3.03 | 163.70 K | $58.25 M |
| 04/02/2026 | $2.96 | $3.06 (3.38%) | $3.12 | $2.92 | 81.50 K | $55.01 M |
| 04/01/2026 | $2.97 | $3.06 (3.03%) | $3.24 | $2.92 | 349.40 K | $55.01 M |
| 03/31/2026 | $2.76 | $2.93 (6.16%) | $2.94 | $2.67 | 815.84 K | $52.67 M |
| 03/30/2026 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.46 | 485.58 K | $46.56 M |
| 03/27/2026 | $2.83 | $2.65 (-6.36%) | $2.84 | $2.51 | 691.58 K | $47.64 M |
| 03/26/2026 | $2.96 | $2.86 (-3.38%) | $3.04 | $2.85 | 429.32 K | $51.41 M |
| 03/25/2026 | $3.11 | $2.99 (-3.86%) | $3.21 | $2.89 | 645.00 K | $53.75 M |
| 03/24/2026 | $3.11 | $3.08 (-0.96%) | $3.22 | $3.08 | 342.22 K | $55.37 M |
| 03/23/2026 | $3.22 | $3.12 (-3.11%) | $3.31 | $3.11 | 292.94 K | $56.09 M |
| 03/20/2026 | $3.25 | $3.16 (-2.77%) | $3.27 | $3.14 | 279.50 K | $56.81 M |
| 03/19/2026 | $3.22 | $3.25 (0.93%) | $3.31 | $3.20 | 139.81 K | $58.43 M |
| 03/18/2026 | $3.33 | $3.24 (-2.7%) | $3.36 | $3.23 | 158.80 K | $58.25 M |
| 03/17/2026 | $3.27 | $3.34 (2.14%) | $3.46 | $3.27 | 308.42 K | $60.04 M |
| 03/16/2026 | $3.41 | $3.27 (-4.11%) | $3.57 | $3.14 | 597.17 K | $58.78 M |
| 03/13/2026 | $3.47 | $3.37 (-2.88%) | $3.54 | $3.28 | 564.51 K | $60.58 M |
| 03/12/2026 | $3.73 | $3.45 (-7.51%) | $3.76 | $3.43 | 301.64 K | $62.02 M |
| 03/11/2026 | $3.84 | $3.71 (-3.39%) | $3.89 | $3.68 | 231.46 K | $66.69 M |
| 03/10/2026 | $4.02 | $3.90 (-2.99%) | $4.06 | $3.82 | 219.32 K | $70.11 M |
| 03/09/2026 | $4.07 | $4.00 (-1.72%) | $4.13 | $3.87 | 310.10 K | $71.91 M |
| 03/06/2026 | $4.37 | $4.15 (-5.03%) | $4.40 | $4.10 | 287.72 K | $74.60 M |
| 03/05/2026 | $4.47 | $4.45 (-0.45%) | $4.75 | $4.35 | 219.80 K | $80.00 M |
| 03/04/2026 | $4.45 | $4.56 (2.47%) | $4.80 | $4.28 | 366.21 K | $81.98 M |
| 03/03/2026 | $4.41 | $4.44 (0.68%) | $4.51 | $4.28 | 257.50 K | $79.82 M |
| 03/02/2026 | $4.88 | $4.61 (-5.53%) | $4.88 | $4.42 | 560.65 K | $82.87 M |
| 02/27/2026 | $4.83 | $5.03 (4.14%) | $5.29 | $4.75 | 923.71 K | $90.42 M |
| 02/26/2026 | $4.24 | $4.83 (13.92%) | $5.11 | $4.15 | 3.90 M | $86.83 M |
| 02/25/2026 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.62 | 841.50 K | $65.26 M |
| 02/24/2026 | $3.68 | $3.72 (1.09%) | $3.74 | $3.64 | 115.42 K | $66.87 M |
| 02/23/2026 | $3.75 | $3.67 (-2.13%) | $3.75 | $3.59 | 112.72 K | $65.98 M |
| 02/20/2026 | $3.71 | $3.75 (1.08%) | $3.81 | $3.62 | 213.23 K | $67.18 M |
| 02/19/2026 | $3.60 | $3.72 (3.33%) | $3.76 | $3.48 | 148.25 K | $66.64 M |
| 02/18/2026 | $3.34 | $3.61 (8.08%) | $3.65 | $3.30 | 169.54 K | $64.67 M |
| 02/17/2026 | $3.25 | $3.32 (2.15%) | $3.41 | $3.21 | 237.34 K | $59.47 M |
| 02/13/2026 | $3.33 | $3.20 (-3.9%) | $3.34 | $3.20 | 169.58 K | $57.32 M |
| 02/12/2026 | $3.65 | $3.29 (-9.86%) | $3.68 | $3.27 | 320.08 K | $58.94 M |
| 02/11/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 98.12 K | $64.85 M |
| 02/10/2026 | $3.80 | $3.74 (-1.58%) | $3.85 | $3.73 | 72.79 K | $67.00 M |
| 02/09/2026 | $3.73 | $3.79 (1.61%) | $3.86 | $3.69 | 79.60 K | $67.89 M |
| 02/06/2026 | $3.56 | $3.72 (4.49%) | $3.76 | $3.56 | 154.70 K | $66.64 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.
