5 DAY PERFORMANCE
-36.10%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-20.00%
Red Robin Gourmet Burgers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.04 | $5.68 (-5.96%) | $6.46 | $5.64 | 330.99 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 |
| 05/06/2026 | $3.62 | $3.69 (1.93%) | $3.78 | $3.61 | 183.90 K | $66.86 M |
| 05/05/2026 | $3.60 | $3.53 (-1.94%) | $3.74 | $3.51 | 84.40 K | $63.96 M |
| 05/04/2026 | $3.68 | $3.58 (-2.72%) | $3.75 | $3.43 | 265.31 K | $64.87 M |
| 05/01/2026 | $3.57 | $3.70 (3.64%) | $3.75 | $3.53 | 247.29 K | $67.04 M |
| 04/30/2026 | $3.55 | $3.50 (-1.41%) | $3.63 | $3.44 | 288.19 K | $63.42 M |
| 04/29/2026 | $3.85 | $3.58 (-7.01%) | $3.85 | $3.52 | 215.90 K | $64.87 M |
| 04/28/2026 | $3.85 | $3.81 (-1.04%) | $3.93 | $3.71 | 177.50 K | $69.04 M |
| 04/27/2026 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.83 | 190.74 K | $69.94 M |
| 04/24/2026 | $3.86 | $3.98 (3.11%) | $3.98 | $3.79 | 91.12 K | $72.12 M |
| 04/23/2026 | $4.08 | $3.87 (-5.15%) | $4.14 | $3.84 | 174.91 K | $70.12 M |
| 04/22/2026 | $4.18 | $4.12 (-1.44%) | $4.25 | $4.04 | 177.98 K | $74.65 M |
| 04/21/2026 | $4.15 | $4.18 (0.72%) | $4.37 | $4.11 | 325.30 K | $75.74 M |
| 04/20/2026 | $3.90 | $4.11 (5.38%) | $4.17 | $3.81 | 226.90 K | $74.47 M |
| 04/17/2026 | $4.05 | $3.95 (-2.47%) | $4.30 | $3.87 | 713.10 K | $71.57 M |
| 04/16/2026 | $3.71 | $3.84 (3.5%) | $3.93 | $3.57 | 576.70 K | $69.58 M |
| 04/15/2026 | $3.52 | $3.71 (5.4%) | $3.78 | $3.50 | 260.37 K | $67.23 M |
| 04/14/2026 | $3.37 | $3.52 (4.45%) | $3.63 | $3.35 | 347.62 K | $63.78 M |
| 04/13/2026 | $3.39 | $3.33 (-1.77%) | $3.39 | $3.21 | 229.10 K | $60.34 M |
| 04/10/2026 | $3.43 | $3.43 (0%) | $3.44 | $3.33 | 106.41 K | $62.15 M |
| 04/09/2026 | $3.35 | $3.43 (2.39%) | $3.43 | $3.30 | 116.85 K | $62.15 M |
| 04/08/2026 | $3.35 | $3.37 (0.6%) | $3.50 | $3.31 | 231.54 K | $61.06 M |
| 04/07/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.10 | 131.24 K | $58.35 M |
| 04/06/2026 | $3.03 | $3.24 (6.93%) | $3.28 | $3.03 | 163.70 K | $58.71 M |
| 04/02/2026 | $2.96 | $3.06 (3.38%) | $3.12 | $2.92 | 81.50 K | $55.45 M |
| 04/01/2026 | $2.97 | $3.06 (3.03%) | $3.24 | $2.92 | 349.40 K | $55.45 M |
| 03/31/2026 | $2.76 | $2.93 (6.16%) | $2.94 | $2.67 | 815.84 K | $53.09 M |
| 03/30/2026 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.46 | 485.58 K | $46.93 M |
| 03/27/2026 | $2.83 | $2.65 (-6.36%) | $2.84 | $2.51 | 691.58 K | $48.02 M |
| 03/26/2026 | $2.96 | $2.86 (-3.38%) | $3.04 | $2.85 | 429.32 K | $51.82 M |
| 03/25/2026 | $3.11 | $2.99 (-3.86%) | $3.21 | $2.89 | 645.00 K | $54.18 M |
| 03/24/2026 | $3.11 | $3.08 (-0.96%) | $3.22 | $3.08 | 342.22 K | $55.81 M |
| 03/23/2026 | $3.22 | $3.12 (-3.11%) | $3.31 | $3.11 | 292.94 K | $56.53 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.
