5 DAY PERFORMANCE
-10.05%
1 MONTH PERFORMANCE
-38.01%
3 MONTH PERFORMANCE
-36.43%
6 MONTH PERFORMANCE
-20.14%
YEAR-TO-DATE PERFORMANCE
-36.43%
1 YEAR PERFORMANCE
-52.90%
Red Robin Gourmet Burgers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.56 | $3.50 (-1.83%) | $3.61 | $3.42 | 188,132 | $57.01 M |
| 03/31/2025 | $3.63 | $3.56 (-1.93%) | $3.65 | $3.49 | 210,935 | $57.01 M |
| 03/28/2025 | $3.84 | $3.65 (-4.95%) | $3.85 | $3.58 | 273,600 | $58.45 M |
| 03/27/2025 | $3.99 | $3.88 (-2.76%) | $4.00 | $3.82 | 195,472 | $62.13 M |
| 03/26/2025 | $4.11 | $3.97 (-3.41%) | $4.14 | $3.84 | 349,100 | $63.58 M |
| 03/25/2025 | $4.21 | $4.12 (-2.14%) | $4.26 | $4.11 | 158,716 | $65.98 M |
| 03/24/2025 | $4.15 | $4.23 (1.93%) | $4.24 | $4.10 | 228,637 | $67.74 M |
| 03/21/2025 | $4.24 | $4.12 (-2.83%) | $4.24 | $4.03 | 354,500 | $65.98 M |
| 03/20/2025 | $4.24 | $4.33 (2.12%) | $4.39 | $4.24 | 134,922 | $69.34 M |
| 03/19/2025 | $4.26 | $4.27 (0.23%) | $4.35 | $4.22 | 165,410 | $68.38 M |
| 03/18/2025 | $4.41 | $4.26 (-3.4%) | $4.47 | $4.20 | 296,069 | $68.22 M |
| 03/17/2025 | $4.49 | $4.45 (-0.89%) | $4.53 | $4.34 | 235,200 | $71.26 M |
| 03/14/2025 | $4.49 | $4.52 (0.67%) | $4.52 | $4.40 | 267,736 | $72.38 M |
| 03/13/2025 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.31 | 326,900 | $71.90 M |
| 03/12/2025 | $4.56 | $4.57 (0.22%) | $4.67 | $4.52 | 113,526 | $73.18 M |
| 03/11/2025 | $4.57 | $4.52 (-1.09%) | $4.60 | $4.43 | 204,143 | $72.38 M |
| 03/10/2025 | $4.50 | $4.57 (1.56%) | $4.59 | $4.41 | 282,412 | $73.18 M |
| 03/07/2025 | $4.61 | $4.52 (-1.95%) | $4.70 | $4.44 | 346,600 | $72.38 M |
| 03/06/2025 | $4.79 | $4.62 (-3.55%) | $4.81 | $4.59 | 302,719 | $73.98 M |
| 03/05/2025 | $4.86 | $4.83 (-0.62%) | $4.93 | $4.61 | 286,100 | $77.35 M |
| 03/04/2025 | $4.81 | $4.84 (0.62%) | $4.97 | $4.60 | 468,032 | $77.51 M |
| 03/03/2025 | $5.68 | $4.87 (-14.26%) | $5.70 | $4.80 | 639,454 | $77.99 M |
| 02/28/2025 | $5.94 | $5.63 (-5.22%) | $6.40 | $5.57 | 893,000 | $90.16 M |
| 02/27/2025 | $5.39 | $6.08 (12.8%) | $6.24 | $5.25 | 3.92 M | $97.37 M |
| 02/26/2025 | $4.59 | $4.52 (-1.53%) | $4.62 | $4.47 | 556,500 | $72.38 M |
| 02/25/2025 | $4.72 | $4.57 (-3.18%) | $4.72 | $4.43 | 491,909 | $73.18 M |
| 02/24/2025 | $4.93 | $4.70 (-4.67%) | $4.93 | $4.63 | 271,900 | $75.27 M |
| 02/21/2025 | $4.86 | $4.89 (0.62%) | $5.03 | $4.78 | 230,700 | $77.04 M |
| 02/20/2025 | $4.76 | $4.83 (1.47%) | $4.90 | $4.67 | 254,564 | $76.09 M |
| 02/19/2025 | $5.00 | $4.78 (-4.4%) | $5.06 | $4.73 | 367,509 | $75.30 M |
| 02/18/2025 | $4.91 | $5.01 (2.04%) | $5.14 | $4.90 | 316,637 | $78.93 M |
| 02/14/2025 | $5.17 | $5.00 (-3.29%) | $5.19 | $4.91 | 363,527 | $78.77 M |
| 02/13/2025 | $5.13 | $5.17 (0.78%) | $5.18 | $4.91 | 378,346 | $81.45 M |
| 02/12/2025 | $5.01 | $5.09 (1.6%) | $5.16 | $5.01 | 234,100 | $80.19 M |
| 02/11/2025 | $5.01 | $5.13 (2.4%) | $5.19 | $5.01 | 230,187 | $80.82 M |
| 02/10/2025 | $5.45 | $5.05 (-7.34%) | $5.54 | $5.01 | 461,602 | $79.56 M |
| 02/07/2025 | $5.80 | $5.42 (-6.55%) | $5.87 | $5.42 | 256,509 | $85.39 M |
| 02/06/2025 | $5.88 | $5.82 (-1.02%) | $5.99 | $5.82 | 79,200 | $91.69 M |
| 02/05/2025 | $5.93 | $5.84 (-1.52%) | $5.96 | $5.72 | 149,300 | $92.00 M |
| 02/04/2025 | $5.99 | $5.94 (-0.83%) | $5.99 | $5.70 | 218,200 | $93.58 M |
| 02/03/2025 | $5.81 | $5.95 (2.41%) | $6.04 | $5.73 | 320,042 | $93.74 M |
| 01/31/2025 | $6.34 | $6.01 (-5.21%) | $6.45 | $5.91 | 225,527 | $94.68 M |
| 01/30/2025 | $6.28 | $6.38 (1.59%) | $6.50 | $6.20 | 204,500 | $100.51 M |
| 01/29/2025 | $6.27 | $6.20 (-1.12%) | $6.35 | $6.07 | 207,343 | $97.67 M |
| 01/28/2025 | $6.46 | $6.28 (-2.79%) | $6.53 | $6.15 | 160,119 | $98.94 M |
| 01/27/2025 | $6.24 | $6.47 (3.69%) | $6.49 | $6.12 | 247,400 | $101.93 M |
| 01/24/2025 | $5.93 | $6.32 (6.58%) | $6.39 | $5.88 | 1.18 M | $99.57 M |
| 01/23/2025 | $5.83 | $5.90 (1.2%) | $5.99 | $5.76 | 176,600 | $92.95 M |
| 01/22/2025 | $5.74 | $5.91 (2.96%) | $5.99 | $5.63 | 152,500 | $93.11 M |
| 01/21/2025 | $5.58 | $5.72 (2.51%) | $5.74 | $5.54 | 203,634 | $90.11 M |
| 01/17/2025 | $5.55 | $5.56 (0.18%) | $5.67 | $5.43 | 187,411 | $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 |
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.
