NASDAQ · RRGB

Red Robin Gourmet Burgers, Inc.

Consumer Cyclical · Restaurants

$7.31

Up+$0.07 (+0.96%)

Updated Sep 17, 2026, 4:10 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RRGB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RRGB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$7.26	$7.53	$7.15	$7.31	242.78K
Sep 15, 2026	$7.71	$7.71	$6.98	$7.25	346.85K
Sep 14, 2026	$7.78	$7.91	$7.67	$7.76	200.32K
Sep 11, 2026	$7.70	$7.92	$7.58	$7.87	200.74K
Sep 10, 2026	$8.09	$8.2726	$7.535	$7.56	555.49K
Sep 9, 2026	$8.55	$8.55	$8.155	$8.20	231.44K
Sep 8, 2026	$8.42	$8.56	$8.345	$8.415	158.24K
Sep 4, 2026	$8.20	$8.495	$8.195	$8.47	166.89K
Sep 3, 2026	$8.56	$8.56	$7.93	$8.23	450.58K
Sep 2, 2026	$8.54	$8.806	$8.3438	$8.46	445.9K
Sep 1, 2026	$9.00	$9.145	$8.39	$8.46	342.45K
Aug 31, 2026	$9.30	$9.43	$9.07	$9.13	227.53K
Aug 28, 2026	$9.42	$9.61	$9.255	$9.31	202.83K
Aug 27, 2026	$10.03	$10.359	$9.38	$9.42	297.55K
Aug 26, 2026	$9.61	$10.09	$9.53	$10.09	273.14K
Aug 25, 2026	$10.22	$10.255	$9.55	$9.67	315.22K
Aug 24, 2026	$9.98	$10.56	$9.85	$10.13	450.8K
Aug 21, 2026	$9.50	$10.00	$9.21	$9.99	264.19K
Aug 20, 2026	$9.33	$9.65	$9.19	$9.42	277.6K
Aug 19, 2026	$10.23	$10.27	$9.47	$9.51	349.74K