2m 2m 2m 2m 2m 2m 2m
Red Robin Grmt B (RRGB)
NASDAQ
$5.98+$0.29 (+5.19%)
Price as of Jun 23, 2026 7:59 PM EDT- $105.1MMarket Cap
- 13.60%1-Year Change
- RestaurantsIndustry
Red Robin Grmt B (RRGB)
$5.98+$0.29 (+5.19%)
- 1 Month+24.56%Low Price$4.37High Price$6.31
- 3 Months+79.75%Low Price$2.59High Price$6.31
- 1 Year+13.60%Low Price$2.59High Price$7.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 4.18 | 4.25 | 4.04 | 4.12 | -1.44% | 177,976 |
04/21/2026 | 4.15 | 4.37 | 4.11 | 4.18 | +1.70% | 325,285 |
04/20/2026 | 3.90 | 4.17 | 3.81 | 4.11 | +4.05% | 226,886 |
04/17/2026 | 4.05 | 4.30 | 3.87 | 3.95 | +3.00% | 713,062 |
04/16/2026 | 3.71 | 3.93 | 3.57 | 3.84 | +3.37% | 576,691 |
04/15/2026 | 3.52 | 3.78 | 3.50 | 3.71 | +5.40% | 260,372 |
04/14/2026 | 3.37 | 3.63 | 3.35 | 3.52 | +5.71% | 347,616 |
04/13/2026 | 3.39 | 3.39 | 3.21 | 3.33 | -2.92% | 229,077 |
04/10/2026 | 3.43 | 3.44 | 3.33 | 3.43 | 0.00% | 106,413 |
04/09/2026 | 3.35 | 3.43 | 3.30 | 3.43 | +1.78% | 116,854 |
04/08/2026 | 3.35 | 3.50 | 3.31 | 3.37 | +4.66% | 231,544 |
04/07/2026 | 3.21 | 3.25 | 3.10 | 3.22 | -0.62% | 131,237 |
04/06/2026 | 3.03 | 3.28 | 3.03 | 3.24 | +5.88% | 163,679 |
04/02/2026 | 2.96 | 3.12 | 2.92 | 3.06 | 0.00% | 81,476 |
04/01/2026 | 2.97 | 3.24 | 2.92 | 3.06 | +4.44% | 349,400 |
03/31/2026 | 2.76 | 2.94 | 2.67 | 2.93 | +13.13% | 815,835 |
03/30/2026 | 2.68 | 2.69 | 2.46 | 2.59 | -2.26% | 485,583 |
03/27/2026 | 2.83 | 2.84 | 2.51 | 2.65 | -7.34% | 691,580 |
03/26/2026 | 2.96 | 3.04 | 2.85 | 2.86 | -4.35% | 429,318 |
03/25/2026 | 3.11 | 3.21 | 2.89 | 2.99 | -2.92% | 644,996 |
03/24/2026 | 3.11 | 3.22 | 3.08 | 3.08 | -1.28% | 342,216 |
03/23/2026 | 3.22 | 3.31 | 3.11 | 3.12 | -1.27% | 292,940 |
03/20/2026 | 3.25 | 3.27 | 3.14 | 3.16 | -2.77% | 279,498 |
03/19/2026 | 3.22 | 3.31 | 3.20 | 3.25 | +0.31% | 139,806 |
03/18/2026 | 3.33 | 3.36 | 3.23 | 3.24 | -2.99% | 158,776 |
03/17/2026 | 3.27 | 3.46 | 3.27 | 3.34 | +2.14% | 308,420 |
03/16/2026 | 3.41 | 3.57 | 3.14 | 3.27 | -2.97% | 597,171 |
03/13/2026 | 3.47 | 3.54 | 3.28 | 3.37 | -2.32% | 564,509 |
03/12/2026 | 3.73 | 3.76 | 3.43 | 3.45 | -7.01% | 301,642 |
03/11/2026 | 3.84 | 3.89 | 3.68 | 3.71 | -4.87% | 231,458 |
03/10/2026 | 4.02 | 4.06 | 3.82 | 3.90 | -2.50% | 219,317 |
03/09/2026 | 4.07 | 4.13 | 3.87 | 4.00 | -3.61% | 310,074 |
03/06/2026 | 4.37 | 4.40 | 4.10 | 4.15 | -6.74% | 287,719 |
03/05/2026 | 4.47 | 4.75 | 4.35 | 4.45 | -2.41% | 219,776 |
03/04/2026 | 4.45 | 4.80 | 4.28 | 4.56 | +2.70% | 366,213 |
03/03/2026 | 4.41 | 4.51 | 4.28 | 4.44 | -3.69% | 257,486 |
03/02/2026 | 4.88 | 4.88 | 4.42 | 4.61 | -8.35% | 560,649 |
02/27/2026 | 4.83 | 5.29 | 4.75 | 5.03 | +4.14% | 923,711 |
02/26/2026 | 4.24 | 5.11 | 4.15 | 4.83 | +33.06% | 3,898,762 |
02/25/2026 | 3.80 | 3.80 | 3.62 | 3.63 | -2.42% | 841,456 |
02/25/2026 |
-$0.41 Earnings | |||||
02/24/2026 | 3.68 | 3.74 | 3.64 | 3.72 | +1.36% | 115,424 |
02/23/2026 | 3.75 | 3.75 | 3.59 | 3.67 | -2.13% | 112,718 |
02/20/2026 | 3.71 | 3.81 | 3.62 | 3.75 | +0.81% | 213,230 |
02/19/2026 | 3.60 | 3.76 | 3.48 | 3.72 | +3.05% | 148,250 |
02/18/2026 | 3.34 | 3.65 | 3.30 | 3.61 | +8.73% | 169,537 |
02/17/2026 | 3.25 | 3.41 | 3.21 | 3.32 | +3.75% | 237,340 |
02/13/2026 | 3.33 | 3.34 | 3.20 | 3.20 | -2.74% | 169,584 |
02/12/2026 | 3.65 | 3.68 | 3.27 | 3.29 | -9.12% | 320,084 |
02/11/2026 | 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | 98,115 |
02/10/2026 | 3.80 | 3.85 | 3.73 | 3.74 | -1.32% | 72,792 |
02/09/2026 | 3.73 | 3.86 | 3.69 | 3.79 | +1.88% | 79,600 |
02/06/2026 | 3.56 | 3.76 | 3.56 | 3.72 | +5.38% | 154,699 |
02/05/2026 | 3.66 | 3.70 | 3.49 | 3.53 | -4.59% | 171,389 |
02/04/2026 | 3.70 | 3.72 | 3.58 | 3.70 | +0.54% | 129,995 |
02/03/2026 | 3.79 | 3.84 | 3.59 | 3.68 | -2.13% | 175,951 |
02/02/2026 | 3.76 | 3.80 | 3.64 | 3.76 | +0.80% | 194,451 |
01/30/2026 | 3.76 | 3.82 | 3.71 | 3.73 | -1.84% | 185,409 |