-
5 DAY PERFORMANCE
+0.46% -
1 MONTH PERFORMANCE
+29.79% -
3 MONTH PERFORMANCE
-41.88% -
6 MONTH PERFORMANCE
-42.56% -
YEAR-TO-DATE PERFORMANCE
-64.72% -
1 YEAR PERFORMANCE
-46.28%
Red Robin Gourmet Burgers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.58 | $4.39 (-4.15%) | $4.70 | $4.39 | 199,987 | $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 |
| 09/03/2024 | $3.48 | $3.34 (-4.02%) | $3.68 | $3.29 | 816,100 | $52.37 M |
| 08/30/2024 | $3.65 | $3.50 (-4.11%) | $3.66 | $3.48 | 546,736 | $54.88 M |
| 08/29/2024 | $3.45 | $3.60 (4.35%) | $3.73 | $3.42 | 865,525 | $56.45 M |
| 08/28/2024 | $3.89 | $3.39 (-12.85%) | $3.89 | $3.39 | 1.48 M | $53.16 M |
| 08/27/2024 | $3.97 | $3.87 (-2.52%) | $3.99 | $3.85 | 923,146 | $60.68 M |
| 08/26/2024 | $4.31 | $4.01 (-6.96%) | $4.56 | $4.00 | 1.09 M | $62.88 M |
| 08/23/2024 | $4.08 | $4.34 (6.37%) | $4.54 | $3.92 | 2.28 M | $68.05 M |
| 08/22/2024 | $5.08 | $4.73 (-6.89%) | $5.08 | $4.65 | 1.63 M | $74.17 M |
| 08/21/2024 | $4.88 | $5.05 (3.48%) | $5.10 | $4.84 | 576,144 | $79.18 M |
| 08/20/2024 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.80 | 366,403 | $76.20 M |
| 08/19/2024 | $4.85 | $5.00 (3.09%) | $5.00 | $4.79 | 642,600 | $78.40 M |
| 08/16/2024 | $4.90 | $4.84 (-1.22%) | $5.03 | $4.77 | 262,639 | $75.28 M |
| 08/15/2024 | $4.73 | $4.93 (4.23%) | $5.12 | $4.73 | 421,500 | $76.68 M |
| 08/14/2024 | $4.74 | $4.70 (-0.84%) | $4.85 | $4.55 | 613,891 | $73.10 M |
| 08/13/2024 | $4.78 | $4.74 (-0.84%) | $4.91 | $4.68 | 290,000 | $73.73 M |
| 08/12/2024 | $4.91 | $4.72 (-3.87%) | $4.92 | $4.50 | 588,401 | $73.41 M |
| 08/09/2024 | $5.44 | $4.95 (-9.01%) | $5.44 | $4.88 | 678,497 | $76.99 M |
| 08/08/2024 | $5.60 | $5.43 (-3.04%) | $5.73 | $5.37 | 330,745 | $84.46 M |
| 08/07/2024 | $5.86 | $5.57 (-4.95%) | $5.90 | $5.57 | 253,479 | $86.64 M |
| 08/06/2024 | $5.43 | $5.83 (7.37%) | $5.90 | $5.31 | 454,400 | $90.68 M |
| 08/05/2024 | $5.31 | $5.43 (2.26%) | $5.48 | $5.19 | 423,900 | $84.46 M |
| 08/02/2024 | $5.45 | $5.68 (4.22%) | $5.70 | $5.29 | 568,528 | $88.35 M |
| 08/01/2024 | $5.65 | $5.60 (-0.88%) | $5.70 | $5.37 | 645,200 | $87.10 M |
| 07/31/2024 | $5.89 | $5.61 (-4.75%) | $5.92 | $5.59 | 522,123 | $87.26 M |
| 07/30/2024 | $5.84 | $5.83 (-0.17%) | $6.02 | $5.76 | 225,001 | $90.68 M |
| 07/29/2024 | $5.77 | $5.80 (0.52%) | $5.83 | $5.67 | 228,400 | $90.21 M |
| 07/26/2024 | $5.88 | $5.77 (-1.87%) | $5.99 | $5.71 | 360,800 | $89.75 M |
| 07/25/2024 | $5.66 | $5.75 (1.59%) | $5.85 | $5.60 | 419,727 | $89.44 M |
| 07/24/2024 | $5.99 | $5.66 (-5.51%) | $6.06 | $5.46 | 959,522 | $88.04 M |
| 07/23/2024 | $6.00 | $6.08 (1.33%) | $6.42 | $5.95 | 498,100 | $94.57 M |
| 07/22/2024 | $6.00 | $6.01 (0.17%) | $6.06 | $5.65 | 506,059 | $93.48 M |
| 07/19/2024 | $5.90 | $6.00 (1.69%) | $6.02 | $5.84 | 314,212 | $93.32 M |
| 07/18/2024 | $6.14 | $5.92 (-3.58%) | $6.20 | $5.90 | 420,942 | $92.08 M |
| 07/17/2024 | $6.21 | $6.17 (-0.64%) | $6.33 | $6.10 | 274,075 | $95.97 M |
| 07/16/2024 | $6.02 | $6.36 (5.65%) | $6.36 | $5.96 | 544,394 | $98.92 M |
| 07/15/2024 | $6.21 | $5.92 (-4.67%) | $6.26 | $5.87 | 443,377 | $92.08 M |
| 07/12/2024 | $6.09 | $6.17 (1.31%) | $6.18 | $5.96 | 384,813 | $95.97 M |
| 07/11/2024 | $6.07 | $6.05 (-0.33%) | $6.21 | $5.95 | 507,043 | $94.10 M |
| 07/10/2024 | $6.17 | $5.91 (-4.21%) | $6.21 | $5.81 | 765,098 | $91.92 M |
| 07/09/2024 | $6.51 | $6.10 (-6.3%) | $6.67 | $6.04 | 675,889 | $94.88 M |
| 07/08/2024 | $6.61 | $6.54 (-1.06%) | $6.84 | $6.52 | 251,739 | $101.72 M |
| 07/05/2024 | $6.59 | $6.60 (0.15%) | $6.65 | $6.50 | 213,387 | $102.66 M |
| 07/03/2024 | $6.71 | $6.57 (-2.09%) | $6.75 | $6.45 | 220,806 | $102.19 M |
| 07/02/2024 | $6.90 | $6.62 (-4.06%) | $6.90 | $6.45 | 532,979 | $102.97 M |
| 07/01/2024 | $7.55 | $6.88 (-8.87%) | $7.66 | $6.82 | 786,874 | $107.01 M |
| 06/28/2024 | $7.88 | $7.57 (-3.93%) | $7.95 | $7.35 | 2.49 M | $117.74 M |