RRGB
Red Robin Grmt B (RRGB)
NASDAQ
$8.07-$0.08 (-0.98%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $164.7M
    Market Cap
  • 27.74%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +5.43%
    Low Price$7.25
    High Price$9.14
  • 3 Months
    +14.31%
    Low Price$7.01
    High Price$10.59
  • 1 Year
    +27.74%
    Low Price$2.59
    High Price$10.59
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.54
8.54
8.14
8.15
-6.43%
222,607
10/22/2026
8.59
8.93
8.51
8.71
+0.23%
128,138
10/21/2026
8.83
9.08
8.47
8.69
-1.92%
146,751
10/20/2026
8.92
9.13
8.70
8.86
-0.67%
183,468
10/19/2026
8.81
9.10
8.61
8.92
+1.25%
163,331
10/16/2026
9.20
9.43
8.68
8.81
-3.61%
152,310
10/15/2026
8.51
9.22
8.11
9.14
+7.53%
291,524
10/14/2026
8.44
8.58
8.41
8.50
-1.51%
98,336
10/13/2026
8.54
8.70
8.40
8.63
+1.05%
101,116
10/12/2026
8.60
8.60
8.27
8.54
-0.81%
99,061
10/09/2026
8.44
8.70
8.24
8.61
+2.01%
162,396
10/08/2026
8.15
8.53
8.15
8.44
+2.74%
214,803
10/07/2026
8.30
8.41
8.14
8.22
-1.73%
139,453
10/06/2026
8.17
8.48
8.13
8.36
+3.85%
143,539
10/05/2026
8.03
8.25
7.66
8.05
+1.26%
246,714
10/02/2026
7.59
7.97
7.51
7.95
+6.14%
213,443
10/01/2026
7.53
7.60
7.39
7.49
-1.06%
98,771
09/30/2026
7.73
7.73
7.52
7.57
-1.05%
128,065
09/29/2026
7.50
7.79
7.46
7.65
+2.55%
221,085
09/28/2026
7.19
7.55
7.15
7.46
+2.90%
158,010
09/25/2026
7.60
7.78
7.24
7.25
-4.10%
161,342
09/24/2026
7.73
7.88
7.43
7.56
-2.20%
259,077
09/23/2026
7.63
7.76
7.23
7.73
+3.48%
273,191
09/22/2026
7.04
7.57
6.99
7.47
+6.56%
310,093
09/21/2026
7.12
7.18
6.72
7.01
-0.57%
341,000
09/18/2026
7.25
7.43
7.05
7.05
-3.03%
460,958
09/17/2026
7.42
7.53
7.26
7.27
-0.55%
248,954
09/16/2026
7.26
7.53
7.15
7.31
+0.83%
242,784
09/15/2026
7.71
7.71
6.98
7.25
-6.57%
346,849
09/14/2026
7.78
7.91
7.67
7.76
-1.40%
200,318
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