stockNASDAQ: RRGB • 12 Months Updates
Red Robin Gourmet Burgers Inc. (RRGB) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:ir.redrobin.com
Price & Performance Trajectory
Red Robin Gourmet Burgers Inc.NASDAQ: RRGB
Latest Close
$8.81
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRRGB session performance
✓ Latest Close USD
$8.81
Latest session close
+$2.09vs period start
Period Return % % GAIN
+31.1%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.95 / $2.46
Period range envelope
$8.49channel spread
Total Volume SHARES
77.70M
Period turnover
Avg: 315.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $8.81 | -3.61% | $9.43 | $8.68 | 152.3K |
| Oct 15, 2026 | $9.14 | +7.53% | $9.21 | $8.11 | 291.5K |
| Oct 14, 2026 | $8.50 | -1.51% | $8.58 | $8.41 | 98.3K |
| Oct 13, 2026 | $8.63 | +1.05% | $8.69 | $8.40 | 100.8K |
| Oct 12, 2026 | $8.54 | -0.81% | $8.60 | $8.27 | 99.1K |
| 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 |
Page 1 of 17