5 DAY PERFORMANCE
-6.85%
1 MONTH PERFORMANCE
-12.45%
3 MONTH PERFORMANCE
-33.87%
6 MONTH PERFORMANCE
-32.78%
YEAR-TO-DATE PERFORMANCE
-25.68%
1 YEAR PERFORMANCE
-29.66%
Red Robin Gourmet Burgers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.07 | $4.08 (0.25%) | $4.10 | $4.01 | 84.94 K | $72.62 M |
| 12/03/2025 | $4.02 | $4.05 (0.75%) | $4.17 | $3.94 | 414.93 K | $72.09 M |
| 12/02/2025 | $4.21 | $4.02 (-4.51%) | $4.22 | $3.99 | 298.67 K | $71.55 M |
| 12/01/2025 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.17 | 81.51 K | $75.11 M |
| 11/28/2025 | $4.43 | $4.38 (-1.13%) | $4.45 | $4.29 | 69.94 K | $77.96 M |
| 11/26/2025 | $4.17 | $4.40 (5.52%) | $4.49 | $4.17 | 387.50 K | $78.32 M |
| 11/25/2025 | $3.90 | $4.14 (6.15%) | $4.27 | $3.90 | 297.38 K | $73.69 M |
| 11/24/2025 | $3.97 | $3.88 (-2.27%) | $3.97 | $3.78 | 166.40 K | $69.06 M |
| 11/21/2025 | $3.80 | $3.97 (4.47%) | $4.05 | $3.80 | 146.91 K | $70.66 M |
| 11/20/2025 | $3.93 | $3.79 (-3.56%) | $4.06 | $3.77 | 152.32 K | $67.46 M |
| 11/19/2025 | $4.08 | $3.87 (-5.15%) | $4.12 | $3.85 | 123.07 K | $68.88 M |
| 11/18/2025 | $4.01 | $4.08 (1.75%) | $4.15 | $3.93 | 127.95 K | $72.62 M |
| 11/17/2025 | $4.15 | $4.01 (-3.37%) | $4.20 | $3.99 | 201.73 K | $71.37 M |
| 11/14/2025 | $4.20 | $4.19 (-0.24%) | $4.28 | $4.10 | 333.45 K | $74.58 M |
| 11/13/2025 | $4.34 | $4.28 (-1.38%) | $4.40 | $4.22 | 198.82 K | $76.18 M |
| 11/12/2025 | $4.40 | $4.38 (-0.45%) | $4.55 | $4.30 | 283.26 K | $77.96 M |
| 11/11/2025 | $4.49 | $4.40 (-2%) | $4.88 | $4.23 | 828.55 K | $78.32 M |
| 11/10/2025 | $4.75 | $4.70 (-1.05%) | $4.88 | $4.63 | 615.74 K | $83.66 M |
| 11/07/2025 | $4.71 | $4.69 (-0.42%) | $4.86 | $4.67 | 334.10 K | $83.48 M |
| 11/06/2025 | $4.82 | $4.81 (-0.21%) | $5.34 | $4.76 | 498.73 K | $85.61 M |
| 11/05/2025 | $4.72 | $4.66 (-1.27%) | $4.82 | $4.64 | 264.14 K | $82.94 M |
| 11/04/2025 | $4.75 | $4.71 (-0.84%) | $4.87 | $4.60 | 295.00 K | $83.83 M |
| 11/03/2025 | $5.06 | $4.73 (-6.52%) | $5.15 | $4.71 | 448.62 K | $84.19 M |
| 10/31/2025 | $5.21 | $5.06 (-2.88%) | $5.23 | $5.02 | 228.54 K | $90.06 M |
| 10/30/2025 | $5.38 | $5.18 (-3.72%) | $5.38 | $5.09 | 376.86 K | $92.20 M |
| 10/29/2025 | $5.76 | $5.38 (-6.6%) | $5.76 | $5.34 | 313.30 K | $95.76 M |
| 10/28/2025 | $6.07 | $5.78 (-4.78%) | $6.11 | $5.77 | 228.00 K | $102.88 M |
| 10/27/2025 | $6.42 | $6.09 (-5.14%) | $6.58 | $6.08 | 259.52 K | $108.40 M |
| 10/24/2025 | $6.53 | $6.38 (-2.3%) | $6.61 | $6.37 | 158.25 K | $113.56 M |
| 10/23/2025 | $6.55 | $6.48 (-1.07%) | $6.61 | $6.47 | 96.50 K | $115.34 M |
| 10/22/2025 | $6.51 | $6.55 (0.61%) | $6.57 | $6.41 | 124.20 K | $116.58 M |
| 10/21/2025 | $6.48 | $6.50 (0.31%) | $6.59 | $6.36 | 168.04 K | $115.69 M |
| 10/20/2025 | $6.54 | $6.50 (-0.61%) | $6.66 | $6.40 | 179.43 K | $115.69 M |
| 10/17/2025 | $6.64 | $6.53 (-1.66%) | $6.79 | $6.51 | 112.91 K | $116.23 M |
| 10/16/2025 | $6.85 | $6.72 (-1.9%) | $6.88 | $6.61 | 147.60 K | $119.61 M |
| 10/15/2025 | $6.88 | $6.85 (-0.44%) | $6.99 | $6.77 | 163.06 K | $121.92 M |
| 10/14/2025 | $6.60 | $6.83 (3.48%) | $6.92 | $6.56 | 158.50 K | $121.57 M |
| 10/13/2025 | $6.50 | $6.71 (3.23%) | $6.83 | $6.44 | 269.17 K | $119.43 M |
| 10/10/2025 | $6.80 | $6.32 (-7.06%) | $6.82 | $6.31 | 411.24 K | $112.49 M |
| 10/09/2025 | $6.87 | $6.75 (-1.75%) | $7.00 | $6.70 | 180.12 K | $120.14 M |
| 10/08/2025 | $6.99 | $6.79 (-2.86%) | $7.05 | $6.76 | 322.91 K | $120.86 M |
| 10/07/2025 | $6.87 | $6.95 (1.16%) | $7.05 | $6.72 | 223.52 K | $123.70 M |
| 10/06/2025 | $7.24 | $6.84 (-5.52%) | $7.24 | $6.80 | 229.73 K | $121.75 M |
| 10/03/2025 | $7.41 | $7.12 (-3.91%) | $7.41 | $7.03 | 249.74 K | $126.73 M |
| 10/02/2025 | $7.20 | $7.41 (2.92%) | $7.52 | $7.00 | 312.01 K | $131.89 M |
| 10/01/2025 | $6.86 | $7.20 (4.96%) | $7.27 | $6.81 | 319.62 K | $128.15 M |
| 09/30/2025 | $7.03 | $6.86 (-2.42%) | $7.09 | $6.77 | 155.22 K | $122.10 M |
| 09/29/2025 | $7.01 | $7.03 (0.29%) | $7.10 | $6.88 | 153.48 K | $125.13 M |
| 09/26/2025 | $6.75 | $6.98 (3.41%) | $7.05 | $6.70 | 160.76 K | $124.24 M |
| 09/25/2025 | $6.92 | $6.74 (-2.6%) | $7.01 | $6.56 | 189.30 K | $119.97 M |
| 09/24/2025 | $7.10 | $6.95 (-2.11%) | $7.20 | $6.95 | 225.84 K | $123.70 M |
| 09/23/2025 | $6.90 | $7.06 (2.32%) | $7.11 | $6.87 | 281.00 K | $125.66 M |
| 09/22/2025 | $6.52 | $6.89 (5.67%) | $7.02 | $6.39 | 302.30 K | $122.64 M |
| 09/19/2025 | $6.60 | $6.54 (-0.91%) | $6.66 | $6.50 | 375.71 K | $116.41 M |
| 09/18/2025 | $6.87 | $6.60 (-3.93%) | $6.94 | $6.60 | 316.80 K | $117.47 M |
| 09/17/2025 | $6.69 | $6.80 (1.64%) | $7.01 | $6.69 | 241.63 K | $121.03 M |
| 09/16/2025 | $6.76 | $6.81 (0.74%) | $6.88 | $6.60 | 225.24 K | $121.21 M |
| 09/15/2025 | $6.81 | $6.76 (-0.73%) | $7.01 | $6.75 | 225.40 K | $120.32 M |
| 09/12/2025 | $6.78 | $6.74 (-0.59%) | $6.85 | $6.60 | 223.84 K | $119.97 M |
| 09/11/2025 | $6.18 | $6.80 (10.03%) | $6.82 | $6.18 | 330.90 K | $121.03 M |
| 09/10/2025 | $6.19 | $6.17 (-0.32%) | $6.22 | $6.11 | 104.50 K | $109.82 M |
| 09/09/2025 | $6.16 | $6.15 (-0.16%) | $6.19 | $6.10 | 170.54 K | $109.46 M |
| 09/08/2025 | $6.14 | $6.15 (0.16%) | $6.25 | $5.98 | 202.22 K | $109.46 M |
| 09/05/2025 | $6.19 | $6.17 (-0.32%) | $6.39 | $6.17 | 137.20 K | $109.82 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.
