stockNASDAQ: RRGB • 28 Days Updates
Red Robin Gourmet Burgers Inc. (RRGB)
Showing Closing Date Range from Sep 14 to Oct 12, 2026.
Investor Relations:ir.redrobin.com
Price & Performance Trajectory
Red Robin Gourmet Burgers Inc.NASDAQ: RRGB
Latest Close
$8.61
28 Days Updates Trajectory
Showing Closing Date Range from Sep 14 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRRGB session performance
✓ Latest Close USD
$8.61
Latest session close
+$0.85vs period start
Period Return % % GAIN
+10.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.7 / $6.72
Period range envelope
$1.98channel spread
Total Volume SHARES
3.30M
Period turnover
Avg: 235.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $8.61 | +2.01% | $8.70 | $8.24 | 162.4K |
| Oct 08, 2026 | $8.44 | +2.74% | $8.53 | $8.15 | 214.5K |
| Oct 07, 2026 | $8.22 | -1.73% | $8.41 | $8.14 | 139.4K |
| Oct 06, 2026 | $8.36 | +3.85% | $8.48 | $8.13 | 143.5K |
| Oct 05, 2026 | $8.05 | +1.26% | $8.25 | $7.66 | 246.7K |
| Oct 02, 2026 | $7.95 | +6.14% | $7.97 | $7.51 | 213.3K |
| Sep 24, 2026 | $7.56 | -2.20% | $7.86 | $7.53 | 62.3K |
| Sep 23, 2026 | $7.73 | +10.27% | $7.76 | $7.23 | 273.2K |
| Sep 21, 2026 | $7.01 | -0.57% | $7.18 | $6.72 | 341.0K |
| Sep 18, 2026 | $7.05 | -3.03% | $7.43 | $7.05 | 461.3K |
| Sep 17, 2026 | $7.27 | -0.55% | $7.53 | $7.26 | 248.7K |
| Sep 16, 2026 | $7.31 | +0.83% | $7.53 | $7.15 | 242.8K |
| Sep 15, 2026 | $7.25 | -6.57% | $7.71 | $6.98 | 346.8K |
| Sep 14, 2026 | $7.76 | +0.00% | $7.91 | $7.67 | 200.3K |