Red Robin Gourmet Burgers, Inc. - Common Stock (RRGB)
6.3000
-0.0800 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 5.50 | 6.03 | 5.50 | 5.93 | 279,042 | 5.93 |
| 12/03/2024 | 5.66 | 6.44 | 5.47 | 5.52 | 1,069,633 | 5.52 |
| 12/02/2024 | 5.40 | 5.50 | 5.21 | 5.26 | 154,324 | 5.26 |
| 11/29/2024 | 5.45 | 5.57 | 5.37 | 5.39 | 81,534 | 5.39 |
| 11/27/2024 | 5.18 | 5.58 | 5.18 | 5.38 | 171,661 | 5.38 |
| 11/26/2024 | 5.47 | 5.47 | 5.16 | 5.18 | 156,477 | 5.18 |
| 11/25/2024 | 5.23 | 5.64 | 5.23 | 5.47 | 352,752 | 5.47 |
| 11/22/2024 | 4.96 | 5.24 | 4.96 | 5.20 | 314,997 | 5.20 |
| 11/21/2024 | 5.00 | 5.10 | 4.84 | 4.92 | 237,906 | 4.92 |
| 11/20/2024 | 5.20 | 5.21 | 4.95 | 4.97 | 229,275 | 4.97 |
| 11/19/2024 | 5.24 | 5.29 | 5.08 | 5.24 | 219,400 | 5.24 |
| 11/18/2024 | 5.23 | 5.48 | 5.14 | 5.28 | 583,962 | 5.28 |
| 11/15/2024 | 5.11 | 5.27 | 5.11 | 5.22 | 194,389 | 5.22 |
| 11/14/2024 | 5.18 | 5.44 | 5.10 | 5.13 | 248,742 | 5.13 |
| 11/13/2024 | 5.16 | 5.21 | 4.97 | 5.15 | 347,427 | 5.15 |
| 11/12/2024 | 5.01 | 5.24 | 4.94 | 5.15 | 331,258 | 5.15 |
| 11/11/2024 | 5.31 | 5.33 | 4.91 | 5.03 | 555,001 | 5.03 |
| 11/08/2024 | 5.33 | 5.83 | 5.25 | 5.30 | 446,458 | 5.30 |
| 11/07/2024 | 5.55 | 6.10 | 4.84 | 5.20 | 1,178,046 | 5.20 |
| 11/06/2024 | 6.25 | 6.39 | 5.97 | 6.12 | 628,482 | 6.12 |
| 11/05/2024 | 5.87 | 6.13 | 5.75 | 6.08 | 275,589 | 6.08 |
| 11/04/2024 | 5.92 | 5.95 | 5.68 | 5.88 | 256,626 | 5.88 |
| 11/01/2024 | 5.71 | 6.06 | 5.66 | 5.93 | 292,328 | 5.93 |
| 10/31/2024 | 6.03 | 6.03 | 5.61 | 5.71 | 216,952 | 5.71 |