Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ:RRGB)

4.210 +0.370 (+9.64%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2026 3.710 3.925 3.570 3.835 576,692 +0.12(+3.37%)
Apr 15, 2026 3.520 3.780 3.495 3.710 260,359 +0.19(+5.40%)
Apr 14, 2026 3.370 3.630 3.345 3.520 347,616 +0.19(+5.71%)
Apr 13, 2026 3.390 3.390 3.210 3.330 229,078 -0.10(-2.92%)
Apr 10, 2026 3.430 3.440 3.330 3.430 106,414 +0.00(+0.00%)
Apr 09, 2026 3.350 3.430 3.300 3.430 116,855 +0.06(+1.78%)
Apr 08, 2026 3.350 3.499 3.305 3.370 228,544 +0.15(+4.66%)
Apr 07, 2026 3.210 3.250 3.100 3.220 130,838 -0.02(-0.62%)
Apr 06, 2026 3.030 3.280 3.030 3.240 162,779 +0.18(+5.88%)
Apr 02, 2026 2.960 3.120 2.915 3.060 81,477 +0.00(+0.00%)
Apr 01, 2026 2.970 3.240 2.915 3.060 349,150 +0.13(+4.44%)
Mar 31, 2026 2.760 2.940 2.670 2.930 815,783 +0.34(+13.13%)
Mar 30, 2026 2.680 2.685 2.455 2.590 485,428 -0.06(-2.26%)
Mar 27, 2026 2.830 2.835 2.510 2.650 691,580 -0.21(-7.34%)
Mar 26, 2026 2.960 3.040 2.850 2.860 428,779 -0.13(-4.35%)
Mar 25, 2026 3.110 3.210 2.890 2.990 644,996 -0.09(-2.92%)
Mar 24, 2026 3.110 3.215 3.080 3.080 342,017 -0.04(-1.28%)
Mar 23, 2026 3.220 3.305 3.110 3.120 292,940 -0.04(-1.27%)
Mar 20, 2026 3.250 3.265 3.142 3.160 279,499 -0.09(-2.77%)
Mar 19, 2026 3.220 3.305 3.200 3.250 139,806 +0.01(+0.31%)
Mar 18, 2026 3.330 3.362 3.230 3.240 158,777 -0.10(-2.99%)
Mar 17, 2026 3.270 3.460 3.270 3.340 308,377 +0.07(+2.14%)
Mar 16, 2026 3.410 3.565 3.140 3.270 597,171 -0.10(-2.97%)
Mar 13, 2026 3.470 3.540 3.275 3.370 564,510 -0.08(-2.32%)
Mar 12, 2026 3.730 3.760 3.425 3.450 301,643 -0.26(-7.01%)
Mar 11, 2026 3.840 3.890 3.680 3.710 230,834 -0.19(-4.87%)
Mar 10, 2026 4.020 4.055 3.820 3.900 219,317 -0.10(-2.50%)
Mar 09, 2026 4.070 4.125 3.865 4.000 309,549 -0.15(-3.61%)
Mar 06, 2026 4.370 4.400 4.095 4.150 287,720 -0.30(-6.74%)
Mar 05, 2026 4.470 4.750 4.350 4.450 219,752 -0.11(-2.41%)
Mar 04, 2026 4.450 4.800 4.280 4.560 366,213 +0.12(+2.70%)
Mar 03, 2026 4.410 4.510 4.280 4.440 256,736 -0.17(-3.69%)
Mar 02, 2026 4.880 4.880 4.420 4.610 559,699 -0.42(-8.35%)
Feb 27, 2026 4.830 5.290 4.750 5.030 923,712 +0.20(+4.14%)
Feb 26, 2026 4.240 5.110 4.150 4.830 3,896,462 +1.20(+33.06%)
Feb 25, 2026 3.800 3.800 3.620 3.630 742,733 -0.09(-2.42%)
Feb 24, 2026 3.680 3.740 3.640 3.720 115,422 +0.05(+1.36%)
Feb 23, 2026 3.750 3.750 3.590 3.670 112,699 -0.08(-2.13%)
Feb 20, 2026 3.710 3.810 3.620 3.750 213,230 +0.03(+0.81%)
Feb 19, 2026 3.600 3.755 3.480 3.720 148,205 +0.11(+3.05%)
Feb 18, 2026 3.340 3.650 3.300 3.610 169,521 +0.29(+8.73%)
Feb 17, 2026 3.250 3.410 3.210 3.320 237,145 +0.12(+3.75%)
Feb 13, 2026 3.330 3.340 3.200 3.200 169,584 -0.09(-2.74%)
Feb 12, 2026 3.650 3.680 3.270 3.290 319,946 -0.33(-9.12%)
Feb 11, 2026 3.750 3.750 3.600 3.620 97,375 -0.12(-3.21%)
Feb 10, 2026 3.800 3.850 3.730 3.740 72,511 -0.05(-1.32%)
Feb 09, 2026 3.730 3.860 3.690 3.790 79,600 +0.07(+1.88%)
Feb 06, 2026 3.560 3.756 3.560 3.720 154,699 +0.19(+5.38%)
Feb 05, 2026 3.660 3.700 3.491 3.530 163,122 -0.17(-4.59%)
Feb 04, 2026 3.700 3.715 3.580 3.700 129,990 +0.02(+0.54%)
Feb 03, 2026 3.790 3.835 3.590 3.680 175,951 -0.08(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.