Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
4.8400
-0.0300 (-0.62%)
Red Robin Gourmet Burgers Inc is a full-service restaurant chain known for its gourmet burgers, rich dining experience, and extensive menu offerings that include salads, sandwiches, and signature bottomless fries
The company focuses on providing a casual dining atmosphere that appeals to families and individuals alike, featuring a vibrant decor and a welcoming environment. Red Robin emphasizes the quality of its ingredients, innovative burger selections, and unique flavor combinations, while also catering to various dietary preferences with options like vegetarian and gluten-free dishes. In addition to its dine-in services, the company has expanded its reach through takeout and delivery options, ensuring that customers can enjoy their beloved meals from the comfort of their homes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.81 | 4.97 | 4.60 | 4.84 | 467,503 | 4.84 |
| 3/03/2025 | 5.68 | 5.70 | 4.80 | 4.87 | 639,178 | 4.87 |
| 2/28/2025 | 5.94 | 6.40 | 5.57 | 5.63 | 892,988 | 5.63 |
| 2/27/2025 | 5.39 | 6.24 | 5.25 | 6.08 | 3,920,765 | 6.08 |
| 2/26/2025 | 4.59 | 4.62 | 4.47 | 4.52 | 546,597 | 4.52 |
| 2/25/2025 | 4.72 | 4.72 | 4.43 | 4.57 | 491,644 | 4.57 |
| 2/24/2025 | 4.93 | 4.93 | 4.63 | 4.70 | 271,865 | 4.70 |
| 2/21/2025 | 4.86 | 5.03 | 4.78 | 4.89 | 230,661 | 4.89 |
| 2/20/2025 | 4.76 | 4.90 | 4.67 | 4.83 | 254,503 | 4.83 |
| 2/19/2025 | 5.00 | 5.06 | 4.73 | 4.78 | 367,419 | 4.78 |
| 2/18/2025 | 4.91 | 5.14 | 4.90 | 5.01 | 316,532 | 5.01 |
| 2/14/2025 | 5.17 | 5.19 | 4.91 | 5.00 | 363,527 | 5.00 |
| 2/13/2025 | 5.13 | 5.17 | 4.91 | 5.17 | 377,896 | 5.17 |
| 2/12/2025 | 5.01 | 5.16 | 5.01 | 5.09 | 234,062 | 5.09 |
| 2/11/2025 | 5.01 | 5.19 | 5.01 | 5.13 | 230,184 | 5.13 |
| 2/10/2025 | 5.45 | 5.54 | 5.01 | 5.05 | 461,442 | 5.05 |
| 2/07/2025 | 5.80 | 5.87 | 5.42 | 5.42 | 256,509 | 5.42 |
| 2/06/2025 | 5.88 | 5.99 | 5.82 | 5.82 | 79,180 | 5.82 |
| 2/05/2025 | 5.93 | 5.96 | 5.72 | 5.84 | 149,272 | 5.84 |
| 2/04/2025 | 5.99 | 5.99 | 5.70 | 5.94 | 218,166 | 5.94 |
| 2/03/2025 | 5.81 | 6.04 | 5.73 | 5.95 | 320,041 | 5.95 |
| 1/31/2025 | 6.34 | 6.45 | 5.91 | 6.01 | 225,527 | 6.01 |
| 1/30/2025 | 6.28 | 6.50 | 6.20 | 6.38 | 204,455 | 6.38 |
| 1/29/2025 | 6.27 | 6.35 | 6.07 | 6.20 | 207,343 | 6.20 |
| 1/28/2025 | 6.46 | 6.53 | 6.15 | 6.28 | 160,108 | 6.28 |
| 1/27/2025 | 6.24 | 6.49 | 6.12 | 6.47 | 247,397 | 6.47 |
| 1/24/2025 | 5.93 | 6.39 | 5.88 | 6.32 | 1,179,573 | 6.32 |
| 1/23/2025 | 5.83 | 5.99 | 5.76 | 5.90 | 176,552 | 5.90 |
| 1/22/2025 | 5.74 | 5.99 | 5.63 | 5.91 | 150,465 | 5.91 |
| 1/21/2025 | 5.58 | 5.74 | 5.54 | 5.72 | 203,634 | 5.72 |
| 1/17/2025 | 5.55 | 5.67 | 5.43 | 5.56 | 187,411 | 5.56 |
| 1/16/2025 | 5.52 | 5.70 | 5.31 | 5.54 | 167,645 | 5.54 |
| 1/15/2025 | 5.95 | 5.99 | 5.40 | 5.49 | 186,732 | 5.49 |
| 1/14/2025 | 5.55 | 5.78 | 5.49 | 5.75 | 164,407 | 5.75 |
| 1/13/2025 | 6.04 | 6.27 | 5.30 | 5.47 | 1,191,249 | 5.47 |
| 1/10/2025 | 5.28 | 5.39 | 5.18 | 5.36 | 113,147 | 5.36 |
| 1/08/2025 | 5.50 | 5.51 | 5.23 | 5.32 | 162,052 | 5.32 |
| 1/07/2025 | 5.86 | 5.86 | 5.43 | 5.56 | 228,426 | 5.56 |
| 1/06/2025 | 5.92 | 6.04 | 5.76 | 5.91 | 185,031 | 5.91 |
| 1/03/2025 | 5.72 | 6.03 | 5.62 | 5.91 | 297,537 | 5.91 |
| 1/02/2025 | 5.50 | 5.78 | 5.50 | 5.67 | 326,077 | 5.67 |
| 12/31/2024 | 5.44 | 0.00 | 5.49 | 5.49 | 0 | 5.49 |
| 12/30/2024 | 5.30 | 5.51 | 5.14 | 5.44 | 258,270 | 5.44 |
| 12/27/2024 | 5.29 | 5.39 | 5.11 | 5.39 | 147,731 | 5.39 |
| 12/26/2024 | 5.21 | 5.41 | 5.17 | 5.29 | 133,102 | 5.29 |
| 12/24/2024 | 5.50 | 5.55 | 5.25 | 5.27 | 158,575 | 5.27 |
| 12/23/2024 | 5.29 | 5.55 | 5.24 | 5.51 | 291,359 | 5.51 |
| 12/20/2024 | 4.99 | 5.31 | 4.99 | 5.31 | 292,893 | 5.31 |
| 12/19/2024 | 4.89 | 5.13 | 4.89 | 5.02 | 216,479 | 5.02 |
| 12/18/2024 | 5.17 | 5.17 | 4.82 | 4.82 | 573,990 | 4.82 |
| 12/17/2024 | 5.24 | 5.33 | 5.13 | 5.18 | 184,970 | 5.18 |
| 12/16/2024 | 5.06 | 5.35 | 5.06 | 5.29 | 187,372 | 5.29 |
| 12/13/2024 | 5.06 | 5.17 | 5.00 | 5.10 | 139,530 | 5.10 |
| 12/12/2024 | 5.37 | 5.37 | 5.10 | 5.10 | 170,994 | 5.10 |
| 12/11/2024 | 5.41 | 5.52 | 5.26 | 5.38 | 184,450 | 5.38 |
| 12/10/2024 | 5.61 | 5.61 | 5.36 | 5.41 | 240,431 | 5.41 |
| 12/09/2024 | 5.61 | 5.78 | 5.52 | 5.59 | 318,546 | 5.59 |
| 12/06/2024 | 5.91 | 5.93 | 5.57 | 5.59 | 251,910 | 5.59 |
| 12/05/2024 | 6.19 | 6.30 | 5.75 | 5.80 | 416,378 | 5.80 |