Red Robin Gourmet Burgers, Inc.RRGBNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.79 | $3.83 | $3.59 | $3.68 | 175,840 |
| 2/2/2026 | $3.76 | $3.80 | $3.64 | $3.76 | 194,451 |
| 1/30/2026 | $3.76 | $3.82 | $3.71 | $3.73 | 185,409 |
| 1/29/2026 | $3.80 | $3.82 | $3.74 | $3.80 | 155,300 |
| 1/28/2026 | $3.88 | $3.89 | $3.70 | $3.78 | 361,500 |
| 1/27/2026 | $3.91 | $3.95 | $3.85 | $3.87 | 108,590 |
| 1/26/2026 | $4.08 | $4.08 | $3.77 | $3.91 | 524,900 |
| 1/23/2026 | $4.12 | $4.21 | $4.01 | $4.11 | 148,641 |
| 1/22/2026 | $4.08 | $4.23 | $3.98 | $4.12 | 146,100 |
| 1/21/2026 | $4.02 | $4.08 | $3.95 | $4.06 | 155,470 |
| 1/20/2026 | $4.09 | $4.21 | $4.00 | $4.01 | 114,005 |
| 1/16/2026 | $4.20 | $4.32 | $4.14 | $4.18 | 176,236 |
| 1/15/2026 | $4.00 | $4.26 | $3.98 | $4.23 | 364,000 |
| 1/14/2026 | $4.00 | $4.03 | $3.91 | $4.02 | 167,914 |
| 1/13/2026 | $4.11 | $4.12 | $3.96 | $3.99 | 182,232 |
| 1/12/2026 | $4.12 | $4.12 | $3.99 | $4.10 | 127,175 |
| 1/9/2026 | $4.14 | $4.16 | $4.01 | $4.07 | 129,900 |
| 1/8/2026 | $4.05 | $4.18 | $4.02 | $4.13 | 121,500 |
| 1/7/2026 | $4.16 | $4.16 | $4.03 | $4.09 | 246,400 |
| 1/6/2026 | $4.11 | $4.37 | $4.08 | $4.15 | 296,816 |
| 1/5/2026 | $4.12 | $4.27 | $4.06 | $4.10 | 130,793 |
| 1/2/2026 | $4.09 | $4.15 | $4.03 | $4.14 | 92,983 |
| 12/31/2025 | $4.09 | $4.14 | $4.03 | $4.05 | 142,756 |
| 12/30/2025 | $4.14 | $4.15 | $4.06 | $4.10 | 106,893 |
| 12/29/2025 | $4.31 | $4.31 | $4.07 | $4.13 | 216,000 |
| 12/26/2025 | $4.26 | $4.31 | $4.15 | $4.31 | 115,200 |
| 12/24/2025 | $4.23 | $4.30 | $4.19 | $4.26 | 56,713 |
| 12/23/2025 | $4.32 | $4.35 | $4.18 | $4.22 | 167,001 |
| 12/22/2025 | $4.21 | $4.33 | $4.18 | $4.32 | 139,600 |
| 12/19/2025 | $4.08 | $4.28 | $4.03 | $4.21 | 147,300 |
| 12/18/2025 | $4.05 | $4.13 | $3.99 | $4.10 | 149,200 |
| 12/17/2025 | $4.05 | $4.11 | $3.98 | $3.99 | 220,222 |
| 12/16/2025 | $4.14 | $4.16 | $3.99 | $4.03 | 173,800 |
| 12/15/2025 | $4.47 | $4.58 | $4.13 | $4.14 | 391,911 |
| 12/12/2025 | $4.03 | $4.15 | $3.99 | $4.02 | 161,300 |
| 12/11/2025 | $3.92 | $4.05 | $3.92 | $4.04 | 205,200 |
| 12/10/2025 | $3.97 | $4.00 | $3.85 | $3.94 | 211,740 |
| 12/9/2025 | $3.88 | $4.05 | $3.88 | $3.97 | 240,937 |
| 12/8/2025 | $3.97 | $3.99 | $3.88 | $3.91 | 193,700 |
| 12/5/2025 | $4.10 | $4.10 | $3.95 | $3.98 | 148,429 |
| 12/4/2025 | $4.06 | $4.10 | $4.01 | $4.08 | 90,656 |
| 12/3/2025 | $4.02 | $4.17 | $3.94 | $4.05 | 414,928 |
| 12/2/2025 | $4.21 | $4.22 | $3.99 | $4.02 | 298,667 |
| 12/1/2025 | $4.30 | $4.30 | $4.17 | $4.22 | 81,512 |
| 11/28/2025 | $4.43 | $4.45 | $4.29 | $4.38 | 69,944 |
| 11/26/2025 | $4.17 | $4.49 | $4.17 | $4.40 | 387,500 |
| 11/25/2025 | $3.90 | $4.27 | $3.90 | $4.14 | 297,376 |
| 11/24/2025 | $3.97 | $3.97 | $3.78 | $3.88 | 166,401 |
| 11/21/2025 | $3.80 | $4.05 | $3.80 | $3.97 | 146,911 |
| 11/20/2025 | $3.93 | $4.06 | $3.77 | $3.79 | 152,316 |
| 11/19/2025 | $4.08 | $4.12 | $3.85 | $3.87 | 123,066 |
| 11/18/2025 | $4.01 | $4.15 | $3.93 | $4.08 | 127,945 |
| 11/17/2025 | $4.15 | $4.20 | $3.99 | $4.01 | 201,726 |
| 11/14/2025 | $4.20 | $4.28 | $4.10 | $4.19 | 333,449 |
| 11/13/2025 | $4.34 | $4.40 | $4.22 | $4.28 | 198,815 |
| 11/12/2025 | $4.40 | $4.55 | $4.30 | $4.38 | 283,258 |
| 11/11/2025 | $4.49 | $4.88 | $4.23 | $4.40 | 828,545 |
| 11/10/2025 | $4.75 | $4.88 | $4.63 | $4.70 | 615,736 |
| 11/7/2025 | $4.71 | $4.86 | $4.67 | $4.69 | 334,104 |
| 11/6/2025 | $4.82 | $5.34 | $4.76 | $4.81 | 498,734 |
| 11/5/2025 | $4.72 | $4.82 | $4.64 | $4.66 | 264,144 |