5 DAY PERFORMANCE
-45.28%
1 MONTH PERFORMANCE
-59.96%
3 MONTH PERFORMANCE
-36.10%
6 MONTH PERFORMANCE
+26.58%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-38.84%
Red Robin Gourmet Burgers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
