5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+4.71%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
-48.47%
Red Robin Gourmet Burgers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $5.55 | $5.56 (0.18%) | $5.67 | $5.43 | 186,496 | $87.59 M |
| 01/16/2025 | $5.52 | $5.54 (0.36%) | $5.70 | $5.31 | 167,649 | $87.28 M |
| 01/15/2025 | $5.95 | $5.49 (-7.73%) | $5.99 | $5.40 | 186,732 | $86.49 M |
| 01/14/2025 | $5.55 | $5.75 (3.6%) | $5.78 | $5.49 | 164,569 | $90.59 M |
| 01/13/2025 | $6.04 | $5.47 (-9.44%) | $6.27 | $5.30 | 1.19 M | $86.17 M |
| 01/10/2025 | $5.28 | $5.36 (1.52%) | $5.39 | $5.18 | 113,147 | $84.44 M |
| 01/08/2025 | $5.50 | $5.32 (-3.27%) | $5.51 | $5.23 | 162,100 | $83.81 M |
| 01/07/2025 | $5.86 | $5.56 (-5.12%) | $5.86 | $5.43 | 228,434 | $87.59 M |
| 01/06/2025 | $5.92 | $5.91 (-0.17%) | $6.04 | $5.76 | 185,042 | $93.11 M |
| 01/03/2025 | $5.72 | $5.91 (3.32%) | $6.03 | $5.62 | 297,537 | $93.11 M |
| 01/02/2025 | $5.50 | $5.67 (3.09%) | $5.78 | $5.50 | 326,100 | $89.33 M |
| 12/31/2024 | $5.49 | $5.49 (0%) | $5.60 | $5.37 | 197,800 | $86.49 M |
| 12/30/2024 | $5.30 | $5.44 (2.64%) | $5.51 | $5.14 | 258,300 | $85.70 M |
| 12/27/2024 | $5.29 | $5.39 (1.89%) | $5.40 | $5.11 | 147,731 | $84.91 M |
| 12/26/2024 | $5.21 | $5.29 (1.54%) | $5.41 | $5.18 | 133,160 | $83.34 M |
| 12/24/2024 | $5.50 | $5.27 (-4.18%) | $5.55 | $5.25 | 158,600 | $83.02 M |
| 12/23/2024 | $5.29 | $5.51 (4.16%) | $5.55 | $5.24 | 291,435 | $86.80 M |
| 12/20/2024 | $4.99 | $5.31 (6.41%) | $5.31 | $4.99 | 292,893 | $83.65 M |
| 12/19/2024 | $4.89 | $5.01 (2.45%) | $5.13 | $4.89 | 277,418 | $78.93 M |
| 12/18/2024 | $5.17 | $4.82 (-6.77%) | $5.17 | $4.82 | 575,500 | $75.93 M |
| 12/17/2024 | $5.24 | $5.18 (-1.15%) | $5.34 | $5.13 | 185,000 | $81.61 M |
| 12/16/2024 | $5.06 | $5.30 (4.74%) | $5.35 | $5.06 | 187,400 | $83.50 M |
| 12/13/2024 | $5.06 | $5.10 (0.79%) | $5.17 | $5.00 | 139,530 | $80.35 M |
| 12/12/2024 | $5.37 | $5.10 (-5.03%) | $5.37 | $5.10 | 170,994 | $80.35 M |
| 12/11/2024 | $5.41 | $5.38 (-0.55%) | $5.52 | $5.26 | 184,500 | $84.76 M |
| 12/10/2024 | $5.61 | $5.41 (-3.57%) | $5.61 | $5.36 | 240,431 | $85.23 M |
| 12/09/2024 | $5.61 | $5.59 (-0.36%) | $5.78 | $5.52 | 318,546 | $88.06 M |
| 12/06/2024 | $5.91 | $5.59 (-5.41%) | $5.93 | $5.57 | 251,910 | $88.06 M |
| 12/05/2024 | $6.19 | $5.80 (-6.3%) | $6.30 | $5.75 | 418,444 | $91.37 M |
| 12/04/2024 | $5.50 | $5.93 (7.82%) | $6.03 | $5.50 | 287,800 | $93.42 M |
| 12/03/2024 | $5.66 | $5.52 (-2.47%) | $6.44 | $5.47 | 1.07 M | $86.96 M |
| 12/02/2024 | $5.40 | $5.26 (-2.59%) | $5.50 | $5.21 | 154,409 | $82.87 M |
| 11/29/2024 | $5.45 | $5.39 (-1.1%) | $5.57 | $5.37 | 81,534 | $84.91 M |
| 11/27/2024 | $5.18 | $5.39 (4.05%) | $5.58 | $5.18 | 171,700 | $84.91 M |
| 11/26/2024 | $5.47 | $5.18 (-5.3%) | $5.47 | $5.16 | 156,500 | $81.61 M |
| 11/25/2024 | $5.23 | $5.48 (4.78%) | $5.64 | $5.23 | 352,800 | $86.33 M |
| 11/22/2024 | $4.96 | $5.20 (4.84%) | $5.24 | $4.96 | 314,997 | $81.92 M |
| 11/21/2024 | $5.00 | $4.92 (-1.6%) | $5.10 | $4.84 | 237,907 | $77.51 M |
| 11/20/2024 | $5.20 | $4.97 (-4.42%) | $5.21 | $4.95 | 229,875 | $78.30 M |
| 11/19/2024 | $5.24 | $5.24 (0%) | $5.29 | $5.08 | 219,403 | $82.55 M |
| 11/18/2024 | $5.23 | $5.28 (0.96%) | $5.48 | $5.14 | 584,000 | $83.18 M |
| 11/15/2024 | $5.11 | $5.22 (2.15%) | $5.27 | $5.11 | 194,400 | $82.24 M |
| 11/14/2024 | $5.18 | $5.13 (-0.97%) | $5.44 | $5.10 | 248,757 | $80.82 M |
| 11/13/2024 | $5.16 | $5.15 (-0.19%) | $5.21 | $4.97 | 350,303 | $81.13 M |
| 11/12/2024 | $5.01 | $5.15 (2.79%) | $5.24 | $4.94 | 331,300 | $81.13 M |
| 11/11/2024 | $5.31 | $5.03 (-5.27%) | $5.33 | $4.91 | 555,140 | $79.24 M |
| 11/08/2024 | $5.33 | $5.30 (-0.56%) | $5.83 | $5.25 | 446,500 | $83.50 M |
| 11/07/2024 | $5.55 | $5.20 (-6.31%) | $6.10 | $4.84 | 1.18 M | $81.92 M |
| 11/06/2024 | $6.25 | $6.12 (-2.08%) | $6.39 | $5.97 | 633,800 | $96.41 M |
| 11/05/2024 | $5.87 | $6.08 (3.58%) | $6.13 | $5.75 | 275,839 | $95.78 M |
| 11/04/2024 | $5.92 | $5.88 (-0.68%) | $5.95 | $5.68 | 256,626 | $92.63 M |
| 11/01/2024 | $5.71 | $5.93 (3.85%) | $6.06 | $5.66 | 292,328 | $92.98 M |
| 10/31/2024 | $6.03 | $5.71 (-5.31%) | $6.03 | $5.61 | 216,952 | $89.53 M |
| 10/30/2024 | $5.93 | $6.04 (1.85%) | $6.06 | $5.69 | 214,335 | $94.71 M |
| 10/29/2024 | $6.06 | $5.97 (-1.49%) | $6.24 | $5.95 | 137,563 | $93.61 M |
| 10/28/2024 | $5.93 | $6.08 (2.53%) | $6.20 | $5.93 | 205,424 | $95.33 M |
| 10/25/2024 | $5.94 | $5.85 (-1.52%) | $6.07 | $5.81 | 133,737 | $91.73 M |
| 10/24/2024 | $5.99 | $5.89 (-1.67%) | $6.09 | $5.82 | 176,200 | $92.36 M |
| 10/23/2024 | $6.06 | $5.99 (-1.16%) | $6.29 | $5.93 | 241,640 | $93.92 M |
| 10/22/2024 | $6.54 | $6.04 (-7.65%) | $6.54 | $5.82 | 527,644 | $94.71 M |
| 10/21/2024 | $6.41 | $6.52 (1.72%) | $6.66 | $6.30 | 370,235 | $102.23 M |