5 DAY PERFORMANCE
-56.09%
1 MONTH PERFORMANCE
-50.31%
3 MONTH PERFORMANCE
-51.04%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-14.16%
Red Robin Gourmet Burgers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.24 | $8.68 (-6.06%) | $9.27 | $8.50 | 88.16 K | |
| 11/04/2026 | $9.25 | $9.24 (-0.11%) | $9.50 | $9.03 | 185.01 K | $173.04 M |
| 11/03/2026 | $9.08 | $9.06 (-0.22%) | $9.59 | $8.34 | 391.20 K | $169.67 M |
| 11/02/2026 | $9.15 | $9.14 (-0.11%) | $9.62 | $9.11 | 241.53 K | $171.16 M |
| 10/30/2026 | $9.31 | $9.11 (-2.15%) | $9.47 | $8.89 | 176.27 K | $170.60 M |
| 10/29/2026 | $9.00 | $9.33 (3.67%) | $9.47 | $9.00 | 245.61 K | $174.72 M |
| 10/28/2026 | $8.14 | $8.99 (10.44%) | $8.99 | $8.14 | 158.41 K | $168.36 M |
| 10/27/2026 | $8.16 | $8.19 (0.37%) | $8.43 | $7.98 | 125.11 K | $153.37 M |
| 10/26/2026 | $8.15 | $8.20 (0.61%) | $8.38 | $7.64 | 447.02 K | $153.56 M |
| 10/23/2026 | $8.54 | $8.15 (-4.57%) | $8.54 | $8.14 | 222.61 K | $152.63 M |
| 10/22/2026 | $8.59 | $8.71 (1.4%) | $8.93 | $8.51 | 128.14 K | $163.11 M |
| 10/21/2026 | $8.83 | $8.69 (-1.59%) | $9.08 | $8.47 | 146.75 K | $162.74 M |
| 10/20/2026 | $8.92 | $8.86 (-0.67%) | $9.13 | $8.70 | 183.50 K | $165.92 M |
| 10/19/2026 | $8.81 | $8.92 (1.25%) | $9.10 | $8.61 | 163.33 K | $167.04 M |
| 10/16/2026 | $9.20 | $8.81 (-4.24%) | $9.43 | $8.68 | 152.31 K | $164.98 M |
| 10/15/2026 | $8.51 | $9.14 (7.4%) | $9.22 | $8.11 | 291.52 K | $171.16 M |
| 10/14/2026 | $8.44 | $8.50 (0.71%) | $8.58 | $8.41 | 98.34 K | $159.18 M |
| 10/13/2026 | $8.54 | $8.63 (1.05%) | $8.70 | $8.40 | 101.12 K | $161.61 M |
| 10/12/2026 | $8.60 | $8.54 (-0.7%) | $8.60 | $8.27 | 99.10 K | $159.93 M |
| 10/09/2026 | $8.44 | $8.61 (2.01%) | $8.70 | $8.24 | 162.40 K | $161.24 M |
| 10/08/2026 | $8.15 | $8.44 (3.56%) | $8.53 | $8.15 | 214.80 K | $158.06 M |
| 10/07/2026 | $8.30 | $8.22 (-0.96%) | $8.41 | $8.14 | 139.45 K | $153.94 M |
| 10/06/2026 | $8.17 | $8.36 (2.33%) | $8.48 | $8.13 | 143.54 K | $156.56 M |
| 10/05/2026 | $8.03 | $8.05 (0.25%) | $8.25 | $7.66 | 246.71 K | $150.75 M |
| 10/02/2026 | $7.59 | $7.95 (4.74%) | $7.97 | $7.51 | 213.44 K | $148.88 M |
| 10/01/2026 | $7.53 | $7.49 (-0.53%) | $7.60 | $7.39 | 98.80 K | $140.27 M |
| 09/30/2026 | $7.73 | $7.57 (-2.07%) | $7.73 | $7.52 | 128.10 K | $141.76 M |
| 09/29/2026 | $7.50 | $7.65 (2%) | $7.79 | $7.46 | 221.10 K | $143.26 M |
| 09/28/2026 | $7.19 | $7.46 (3.76%) | $7.55 | $7.15 | 158.01 K | $139.70 M |
| 09/25/2026 | $7.60 | $7.25 (-4.61%) | $7.78 | $7.24 | 161.34 K | $135.77 M |
| 09/24/2026 | $7.73 | $7.56 (-2.2%) | $7.88 | $7.43 | 259.10 K | $141.58 M |
| 09/23/2026 | $7.63 | $7.73 (1.31%) | $7.76 | $7.23 | 273.20 K | $144.76 M |
| 09/22/2026 | $7.04 | $7.47 (6.11%) | $7.57 | $6.99 | 311.89 K | $139.89 M |
| 09/21/2026 | $7.12 | $7.01 (-1.54%) | $7.18 | $6.72 | 341.00 K | $131.28 M |
| 09/18/2026 | $7.25 | $7.05 (-2.76%) | $7.43 | $7.05 | 461.32 K | $132.03 M |
| 09/17/2026 | $7.42 | $7.27 (-2.02%) | $7.53 | $7.26 | 248.95 K | $136.15 M |
| 09/16/2026 | $7.26 | $7.31 (0.69%) | $7.53 | $7.15 | 242.80 K | $136.89 M |
| 09/15/2026 | $7.71 | $7.25 (-5.97%) | $7.71 | $6.98 | 346.85 K | $135.77 M |
| 09/14/2026 | $7.78 | $7.76 (-0.26%) | $7.91 | $7.67 | 200.32 K | $145.32 M |
| 09/11/2026 | $7.70 | $7.87 (2.21%) | $7.92 | $7.58 | 200.74 K | $147.38 M |
| 09/10/2026 | $8.09 | $7.56 (-6.55%) | $8.27 | $7.54 | 555.50 K | $141.58 M |
| 09/09/2026 | $8.55 | $8.20 (-4.09%) | $8.55 | $8.15 | 231.44 K | $153.56 M |
| 09/08/2026 | $8.42 | $8.41 (-0.12%) | $8.56 | $8.35 | 158.24 K | $157.68 M |
| 09/04/2026 | $8.20 | $8.47 (3.29%) | $8.49 | $8.20 | 166.90 K | $158.62 M |
| 09/03/2026 | $8.56 | $8.23 (-3.86%) | $8.56 | $7.93 | 450.60 K | $154.12 M |
| 09/02/2026 | $8.54 | $8.46 (-0.94%) | $8.81 | $8.34 | 445.90 K | $158.43 M |
| 09/01/2026 | $9.00 | $8.46 (-6%) | $9.15 | $8.39 | 342.45 K | $158.43 M |
| 08/31/2026 | $9.30 | $9.13 (-1.83%) | $9.43 | $9.07 | 227.53 K | $170.98 M |
| 08/28/2026 | $9.42 | $9.31 (-1.17%) | $9.61 | $9.26 | 202.83 K | $174.35 M |
| 08/27/2026 | $10.03 | $9.42 (-6.08%) | $10.36 | $9.38 | 297.55 K | $176.41 M |
| 08/26/2026 | $9.61 | $10.09 (4.99%) | $10.09 | $9.53 | 273.14 K | $188.96 M |
| 08/25/2026 | $10.22 | $9.67 (-5.38%) | $10.26 | $9.55 | 315.22 K | $181.09 M |
| 08/24/2026 | $9.98 | $10.13 (1.5%) | $10.56 | $9.85 | 450.80 K | $189.70 M |
| 08/21/2026 | $9.50 | $9.99 (5.16%) | $10.00 | $9.21 | 264.20 K | $187.08 M |
| 08/20/2026 | $9.33 | $9.42 (0.96%) | $9.65 | $9.19 | 277.60 K | $176.41 M |
| 08/19/2026 | $10.23 | $9.51 (-7.04%) | $10.27 | $9.47 | 349.74 K | $178.09 M |
| 08/18/2026 | $10.45 | $10.21 (-2.3%) | $10.70 | $10.08 | 508.93 K | $191.20 M |
| 08/17/2026 | $10.14 | $10.59 (4.44%) | $10.71 | $9.98 | 575.05 K | $198.32 M |
| 08/14/2026 | $9.82 | $10.14 (3.26%) | $10.42 | $9.20 | 860.22 K | $189.89 M |
| 08/13/2026 | $8.50 | $9.90 (16.47%) | $10.95 | $8.49 | 2.14 M | $185.40 M |
| 08/12/2026 | $7.95 | $8.16 (2.64%) | $8.48 | $7.90 | 448.00 K | $152.81 M |
| 08/11/2026 | $8.13 | $7.83 (-3.69%) | $8.15 | $7.75 | 213.40 K | $146.63 M |
| 08/10/2026 | $8.20 | $8.11 (-1.1%) | $8.33 | $7.92 | 207.20 K | $151.88 M |
| 08/07/2026 | $8.39 | $8.20 (-2.26%) | $8.49 | $8.15 | 148.00 K | $148.58 M |
| 08/06/2026 | $8.16 | $8.44 (3.43%) | $8.46 | $7.96 | 274.91 K | $152.93 M |
| 08/05/2026 | $8.07 | $8.17 (1.24%) | $8.27 | $7.95 | 215.50 K | $148.04 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.
