2m 2m 2m 2m 2m 2m 2m
Red Robin Grmt B (RRGB)
NASDAQ
$7.89+$0.01 (+0.19%)
Price as of Sep 11, 2026 7:30 PM EDT- $148.8MMarket Cap
- 16.77%1-Year Change
- RestaurantsIndustry
Red Robin Grmt B (RRGB)
$7.89+$0.01 (+0.19%)
- 1 Month+0.51%Low Price$7.56High Price$10.59
- 3 Months+66.38%Low Price$4.92High Price$10.59
- 1 Year+16.77%Low Price$2.59High Price$10.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 7.70 | 7.92 | 7.58 | 7.87 | +4.10% | 200,740 |
09/10/2026 | 8.09 | 8.27 | 7.54 | 7.56 | -7.80% | 555,494 |
09/09/2026 | 8.55 | 8.55 | 8.16 | 8.20 | -2.55% | 231,435 |
09/08/2026 | 8.42 | 8.56 | 8.35 | 8.42 | -0.65% | 158,234 |
09/04/2026 | 8.20 | 8.50 | 8.20 | 8.47 | +2.92% | 166,890 |
09/03/2026 | 8.56 | 8.56 | 7.93 | 8.23 | -2.72% | 450,579 |
09/02/2026 | 8.54 | 8.81 | 8.34 | 8.46 | 0.00% | 445,896 |
09/01/2026 | 9.00 | 9.15 | 8.39 | 8.46 | -7.34% | 342,449 |
08/31/2026 | 9.30 | 9.43 | 9.07 | 9.13 | -1.93% | 227,183 |
08/28/2026 | 9.42 | 9.61 | 9.26 | 9.31 | -1.17% | 202,829 |
08/27/2026 | 10.03 | 10.36 | 9.38 | 9.42 | -6.64% | 297,546 |
08/26/2026 | 9.61 | 10.09 | 9.53 | 10.09 | +4.34% | 273,144 |
08/25/2026 | 10.22 | 10.26 | 9.55 | 9.67 | -4.54% | 315,221 |
08/24/2026 | 9.98 | 10.56 | 9.85 | 10.13 | +1.40% | 450,797 |
08/21/2026 | 9.50 | 10.00 | 9.21 | 9.99 | +6.05% | 264,190 |
08/20/2026 | 9.33 | 9.65 | 9.19 | 9.42 | -0.95% | 277,595 |
08/19/2026 | 10.23 | 10.27 | 9.47 | 9.51 | -6.86% | 349,092 |
08/18/2026 | 10.45 | 10.70 | 10.08 | 10.21 | -3.59% | 508,926 |
08/17/2026 | 10.14 | 10.71 | 9.98 | 10.59 | +4.44% | 575,045 |
08/14/2026 | 9.82 | 10.42 | 9.20 | 10.14 | +2.42% | 860,222 |
08/13/2026 | 8.50 | 10.95 | 8.49 | 9.90 | +21.32% | 2,144,202 |
08/12/2026 | 7.95 | 8.48 | 7.90 | 8.16 | +4.21% | 447,980 |
08/12/2026 |
$0.12 Earnings | |||||
08/11/2026 | 8.13 | 8.16 | 7.75 | 7.83 | -3.45% | 213,369 |
08/10/2026 | 8.20 | 8.33 | 7.92 | 8.11 | -1.10% | 207,162 |
08/07/2026 | 8.39 | 8.49 | 8.15 | 8.20 | -2.84% | 147,999 |
08/06/2026 | 8.16 | 8.46 | 7.96 | 8.44 | +3.30% | 274,908 |
08/05/2026 | 8.07 | 8.27 | 7.95 | 8.17 | +1.74% | 215,489 |
08/04/2026 | 8.12 | 8.33 | 7.95 | 8.03 | -0.74% | 792,184 |
08/03/2026 | 7.87 | 8.17 | 7.79 | 8.09 | +3.19% | 284,308 |
07/31/2026 | 7.81 | 7.86 | 7.39 | 7.84 | +0.38% | 170,525 |
07/30/2026 | 7.53 | 7.86 | 7.40 | 7.81 | +4.13% | 216,640 |
07/29/2026 | 7.51 | 7.75 | 7.41 | 7.50 | -0.27% | 194,065 |
07/28/2026 | 7.38 | 7.59 | 7.20 | 7.52 | +2.59% | 91,634 |
07/27/2026 | 7.32 | 7.63 | 7.14 | 7.33 | +1.52% | 77,852 |
07/24/2026 | 7.13 | 7.58 | 6.93 | 7.22 | +1.26% | 168,664 |
07/23/2026 | 6.92 | 7.14 | 6.83 | 7.13 | +0.85% | 104,926 |
07/22/2026 | 7.18 | 7.32 | 6.90 | 7.07 | -2.75% | 160,930 |
07/21/2026 | 6.97 | 7.31 | 6.90 | 7.27 | +4.30% | 118,884 |
07/20/2026 | 6.99 | 7.20 | 6.90 | 6.97 | -0.57% | 103,081 |
07/17/2026 | 6.68 | 7.14 | 6.26 | 7.01 | -0.14% | 79,540 |
07/16/2026 | 6.99 | 7.18 | 6.96 | 7.02 | -0.14% | 68,966 |
07/15/2026 | 7.06 | 7.36 | 7.03 | 7.03 | -0.42% | 140,572 |
07/14/2026 | 6.96 | 7.06 | 6.81 | 7.06 | +2.17% | 99,714 |
07/13/2026 | 6.99 | 7.35 | 6.82 | 6.91 | -1.14% | 175,886 |
07/10/2026 | 6.80 | 7.14 | 6.79 | 6.99 | +2.79% | 155,709 |
07/09/2026 | 6.39 | 6.95 | 6.39 | 6.80 | +3.50% | 163,403 |
07/08/2026 | 6.50 | 6.70 | 6.25 | 6.57 | -0.45% | 202,377 |
07/07/2026 | 6.90 | 7.09 | 6.59 | 6.60 | -5.44% | 244,836 |
07/06/2026 | 7.15 | 7.27 | 6.85 | 6.98 | -2.38% | 171,520 |
07/02/2026 | 7.81 | 7.81 | 6.90 | 7.15 | -7.50% | 362,744 |
07/01/2026 | 7.94 | 7.99 | 7.59 | 7.73 | -3.25% | 284,854 |
06/30/2026 | 7.74 | 8.26 | 7.57 | 7.99 | +2.83% | 524,892 |
06/29/2026 | 7.40 | 7.79 | 7.17 | 7.77 | +3.74% | 535,779 |
06/26/2026 | 6.70 | 7.55 | 6.53 | 7.49 | +10.80% | 686,695 |
06/25/2026 | 6.62 | 6.88 | 6.58 | 6.76 | +2.11% | 291,004 |
06/24/2026 | 5.94 | 6.68 | 5.94 | 6.62 | +12.20% | 401,319 |
06/23/2026 | 5.59 | 5.99 | 5.59 | 5.90 | +3.87% | 427,502 |
06/22/2026 | 6.04 | 6.46 | 5.64 | 5.68 | -9.27% | 346,697 |
06/18/2026 | 6.40 | 6.51 | 6.17 | 6.26 | -0.79% | 413,745 |
06/17/2026 | 6.05 | 6.47 | 5.95 | 6.31 | +4.30% | 612,730 |
06/16/2026 | 5.04 | 6.10 | 5.04 | 6.05 | +22.97% | 1,114,581 |
06/15/2026 | 5.24 | 5.29 | 4.89 | 4.92 | -3.53% | 245,386 |
06/12/2026 | 4.79 | 5.26 | 4.78 | 5.10 | +7.82% | 424,748 |
06/11/2026 | 4.58 | 4.76 | 4.45 | 4.73 | +4.42% | 160,220 |
06/10/2026 | 4.48 | 4.81 | 4.48 | 4.53 | -0.44% | 246,525 |
06/09/2026 | 4.40 | 4.70 | 4.35 | 4.55 | +3.88% | 169,061 |
06/08/2026 | 4.46 | 4.52 | 4.31 | 4.38 | +0.23% | 106,593 |
06/05/2026 | 4.39 | 4.50 | 4.24 | 4.37 | -1.35% | 148,491 |
06/04/2026 | 4.44 | 4.46 | 4.31 | 4.43 | +0.45% | 243,707 |
06/03/2026 | 4.75 | 4.79 | 4.38 | 4.41 | -7.74% | 249,478 |
06/02/2026 | 5.17 | 5.17 | 4.76 | 4.78 | -7.36% | 216,299 |
06/01/2026 | 5.03 | 5.25 | 4.87 | 5.16 | +1.98% | 449,399 |
05/29/2026 | 4.78 | 5.22 | 4.78 | 5.06 | +5.20% | 475,503 |
05/28/2026 | 4.48 | 4.92 | 4.46 | 4.81 | +6.89% | 298,746 |
05/27/2026 | 4.46 | 4.69 | 4.45 | 4.50 | 0.00% | 145,359 |
05/26/2026 | 4.60 | 4.65 | 4.49 | 4.50 | -1.32% | 310,079 |
05/22/2026 | 4.65 | 4.94 | 4.50 | 4.56 | -2.15% | 397,928 |
05/21/2026 | 4.51 | 4.76 | 4.08 | 4.66 | +2.42% | 664,962 |
05/20/2026 | 4.23 | 4.88 | 3.58 | 4.55 | +18.18% | 3,757,750 |
05/19/2026 | 3.76 | 3.96 | 3.57 | 3.85 | +2.67% | 3,110,777 |
05/19/2026 |
$0.13 Earnings | |||||
05/18/2026 | 3.87 | 3.87 | 3.69 | 3.75 | -0.53% | 293,834 |
05/15/2026 | 3.88 | 3.94 | 3.68 | 3.77 | -5.75% | 330,140 |
05/14/2026 | 3.82 | 4.04 | 3.74 | 4.00 | +6.10% | 486,594 |
05/13/2026 | 3.59 | 3.89 | 3.56 | 3.77 | +3.29% | 304,174 |
05/12/2026 | 3.56 | 3.66 | 3.51 | 3.65 | +1.67% | 183,976 |
05/11/2026 | 3.73 | 3.73 | 3.49 | 3.59 | -3.75% | 300,058 |
05/08/2026 | 3.71 | 3.81 | 3.63 | 3.73 | +1.63% | 163,682 |
05/07/2026 | 3.70 | 3.74 | 3.60 | 3.67 | -0.54% | 149,416 |
05/06/2026 | 3.62 | 3.78 | 3.61 | 3.69 | +4.53% | 183,874 |
05/05/2026 | 3.60 | 3.74 | 3.51 | 3.53 | -1.40% | 84,369 |
05/04/2026 | 3.68 | 3.75 | 3.43 | 3.58 | -3.24% | 265,306 |
05/01/2026 | 3.57 | 3.75 | 3.53 | 3.70 | +5.71% | 247,293 |
04/30/2026 | 3.55 | 3.63 | 3.44 | 3.50 | -2.23% | 288,190 |
04/29/2026 | 3.85 | 3.85 | 3.52 | 3.58 | -6.04% | 215,882 |
04/28/2026 | 3.85 | 3.93 | 3.71 | 3.81 | -1.30% | 177,476 |
04/27/2026 | 3.91 | 3.95 | 3.83 | 3.86 | -3.02% | 190,740 |
04/24/2026 | 3.86 | 3.98 | 3.79 | 3.98 | +2.84% | 91,116 |
04/23/2026 | 4.08 | 4.14 | 3.84 | 3.87 | -6.07% | 174,909 |