Red Robin Gourmet Burgers Inc (RRGB) Historical Stock Data
3.98 ↓0.10 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRGB is down -1.52% a day on average. There have been 6 days where Red Robin Gourmet Burgers Inc closed green and 24 days where RRGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.10 | 3.98 | ↓$0.12 (-2.93%) | 3.95 | 4.10 | 148.42K |
| 2025-12-04 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.01 | 4.10 | 90.65K |
| 2025-12-03 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.94 | 4.17 | 414.93K |
| 2025-12-02 | 4.21 | 4.02 | ↓$0.19 (-4.51%) | 3.99 | 4.22 | 298.67K |
| 2025-12-01 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.17 | 4.30 | 81.51K |
| 2025-11-28 | 4.43 | 4.38 | ↓$0.05 (-1.13%) | 4.29 | 4.45 | 69.94K |
| 2025-11-26 | 4.17 | 4.40 | ↑$0.23 (5.52%) | 4.17 | 4.49 | 387.48K |
| 2025-11-25 | 3.90 | 4.14 | ↑$0.24 (6.15%) | 3.90 | 4.27 | 297.27K |
| 2025-11-24 | 3.97 | 3.88 | ↓$0.09 (-2.27%) | 3.78 | 3.97 | 166.40K |
| 2025-11-21 | 3.80 | 3.97 | ↑$0.17 (4.34%) | 3.80 | 4.05 | 146.91K |
| 2025-11-20 | 3.93 | 3.79 | ↓$0.14 (-3.56%) | 3.77 | 4.06 | 152.32K |
| 2025-11-19 | 4.08 | 3.87 | ↓$0.21 (-5.15%) | 3.85 | 4.12 | 123.02K |
| 2025-11-18 | 4.01 | 4.08 | ↑$0.07 (1.75%) | 3.93 | 4.15 | 127.95K |
| 2025-11-17 | 4.15 | 4.01 | ↓$0.14 (-3.37%) | 3.99 | 4.20 | 201.73K |
| 2025-11-14 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.10 | 4.28 | 333.45K |
| 2025-11-13 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.22 | 4.40 | 198.82K |
| 2025-11-12 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.30 | 4.55 | 283.26K |
| 2025-11-11 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.23 | 4.88 | 828.55K |
| 2025-11-10 | 4.75 | 4.70 | ↓$0.05 (-1.05%) | 4.63 | 4.88 | 614.96K |
| 2025-11-07 | 4.71 | 4.69 | ↓$0.02 (-0.42%) | 4.67 | 4.86 | 334.10K |
| 2025-11-06 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.76 | 5.34 | 498.73K |
| 2025-11-05 | 4.72 | 4.66 | ↓$0.06 (-1.27%) | 4.64 | 4.82 | 264.13K |
| 2025-11-04 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.60 | 4.87 | 294.98K |
| 2025-11-03 | 5.06 | 4.73 | ↓$0.33 (-6.52%) | 4.71 | 5.15 | 448.37K |
| 2025-10-31 | 5.21 | 5.06 | ↓$0.15 (-2.88%) | 5.02 | 5.23 | 228.51K |
| 2025-10-30 | 5.38 | 5.18 | ↓$0.20 (-3.72%) | 5.09 | 5.38 | 376.86K |
| 2025-10-29 | 5.76 | 5.38 | ↓$0.38 (-6.60%) | 5.34 | 5.76 | 313.29K |
| 2025-10-28 | 6.07 | 5.78 | ↓$0.29 (-4.78%) | 5.77 | 6.11 | 228K |
| 2025-10-27 | 6.42 | 6.09 | ↓$0.33 (-5.14%) | 6.08 | 6.58 | 259.52K |
| 2025-10-24 | 6.53 | 6.38 | ↓$0.15 (-2.30%) | 6.37 | 6.61 | 158.25K |
Create an account or log in to view more rows.
$RRGB HODL!!!
$RRGB wow
$RRGB just fucking go already jeesh
$RRGB coming now
$RRGB bear trap?
$RRGB has just been halted from trading due to volatility.
$RRGB Going up
$RRGB bear trap dude
$RRGB Bull trap
$RRGB bears haha