-
5 DAY PERFORMANCE
+2.60% -
1 MONTH PERFORMANCE
-5.95% -
3 MONTH PERFORMANCE
+65.57% -
6 MONTH PERFORMANCE
-32.73% -
YEAR-TO-DATE PERFORMANCE
-55.65% -
1 YEAR PERFORMANCE
-44.08%
Red Robin Gourmet Burgers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $6.26 | $6.44 (2.88%) | $6.68 | $6.25 | 826,300 | $100.98 M |
| 10/17/2024 | $5.88 | $6.07 (3.23%) | $6.15 | $5.84 | 438,500 | $95.18 M |
| 10/16/2024 | $5.81 | $5.82 (0.17%) | $5.95 | $5.75 | 440,316 | $91.26 M |
| 10/15/2024 | $5.58 | $5.76 (3.23%) | $5.80 | $5.50 | 271,900 | $90.32 M |
| 10/14/2024 | $5.40 | $5.58 (3.33%) | $5.60 | $5.30 | 484,900 | $87.49 M |
| 10/11/2024 | $5.42 | $5.40 (-0.37%) | $5.48 | $4.93 | 662,100 | $84.67 M |
| 10/10/2024 | $4.89 | $5.50 (12.47%) | $5.83 | $4.84 | 2.27 M | $86.24 M |
| 10/09/2024 | $4.73 | $4.77 (0.85%) | $4.80 | $4.50 | 340,308 | $74.79 M |
| 10/08/2024 | $4.55 | $4.73 (3.96%) | $4.81 | $4.55 | 247,821 | $74.17 M |
| 10/07/2024 | $4.87 | $4.79 (-1.64%) | $4.87 | $4.51 | 476,126 | $75.11 M |
| 10/04/2024 | $4.65 | $4.80 (3.23%) | $4.93 | $4.62 | 429,324 | $75.26 M |
| 10/03/2024 | $4.54 | $4.55 (0.22%) | $4.68 | $4.39 | 271,500 | $71.34 M |
| 10/02/2024 | $4.31 | $4.55 (5.57%) | $4.61 | $4.20 | 243,647 | $71.34 M |
| 10/01/2024 | $4.40 | $4.37 (-0.68%) | $4.56 | $4.31 | 272,608 | $68.52 M |
| 09/30/2024 | $4.38 | $4.41 (0.68%) | $4.53 | $4.38 | 221,200 | $69.15 M |
| 09/27/2024 | $4.58 | $4.39 (-4.15%) | $4.70 | $4.39 | 206,300 | $68.84 M |
| 09/26/2024 | $4.45 | $4.56 (2.47%) | $4.67 | $4.30 | 480,500 | $71.50 M |
| 09/25/2024 | $4.64 | $4.34 (-6.47%) | $4.68 | $4.27 | 618,159 | $68.05 M |
| 09/24/2024 | $4.42 | $4.64 (4.98%) | $4.78 | $4.42 | 769,600 | $72.76 M |
| 09/23/2024 | $3.97 | $4.38 (10.33%) | $4.47 | $3.95 | 913,751 | $68.68 M |
| 09/20/2024 | $3.99 | $3.96 (-0.75%) | $4.09 | $3.85 | 920,173 | $62.09 M |
| 09/19/2024 | $3.86 | $3.94 (2.07%) | $3.96 | $3.77 | 544,100 | $61.78 M |
| 09/18/2024 | $3.76 | $3.71 (-1.33%) | $3.90 | $3.61 | 584,600 | $58.17 M |
| 09/17/2024 | $3.30 | $3.76 (13.94%) | $3.84 | $3.30 | 896,800 | $58.96 M |
| 09/16/2024 | $3.29 | $3.24 (-1.52%) | $3.44 | $3.23 | 487,903 | $50.80 M |
| 09/13/2024 | $3.16 | $3.26 (3.16%) | $3.42 | $3.12 | 707,300 | $51.12 M |
| 09/12/2024 | $3.15 | $3.08 (-2.22%) | $3.24 | $3.06 | 441,008 | $48.29 M |
| 09/11/2024 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.00 | 448,224 | $48.45 M |
| 09/10/2024 | $3.03 | $3.15 (3.96%) | $3.23 | $3.00 | 927,100 | $49.39 M |
| 09/09/2024 | $3.12 | $3.04 (-2.56%) | $3.16 | $2.97 | 650,831 | $47.67 M |
| 09/06/2024 | $3.32 | $3.14 (-5.42%) | $3.39 | $3.10 | 695,500 | $49.24 M |
| 09/05/2024 | $3.38 | $3.27 (-3.25%) | $3.48 | $3.24 | 469,447 | $51.27 M |
| 09/04/2024 | $3.34 | $3.34 (0%) | $3.52 | $3.30 | 444,900 | $52.37 M |