NASDAQ · RRGB

Red Robin Gourmet Burgers, Inc.

Consumer Cyclical · Restaurants

$8.05

Up+$0.31 (+3.85%)

Updated Oct 7, 2026, 1:31 AM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RRGB

RRGB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

RRGB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$8.03	$8.25	$7.66	$8.05	246.71K
Oct 2, 2026	$7.59	$7.9675	$7.51	$7.95	213.44K
Oct 1, 2026	$7.53	$7.60	$7.39	$7.49	98.77K
Sep 30, 2026	$7.73	$7.73	$7.52	$7.57	128.07K
Sep 29, 2026	$7.50	$7.79	$7.46	$7.65	221.09K
Sep 28, 2026	$7.19	$7.55	$7.15	$7.46	158.01K
Sep 25, 2026	$7.60	$7.78	$7.24	$7.25	161.34K
Sep 24, 2026	$7.73	$7.88	$7.43	$7.56	259.08K
Sep 23, 2026	$7.63	$7.76	$7.23	$7.73	273.19K
Sep 22, 2026	$7.04	$7.57	$6.99	$7.47	311.89K
Sep 21, 2026	$7.12	$7.18	$6.72	$7.01	341K
Sep 18, 2026	$7.25	$7.425	$7.05	$7.05	461.32K
Sep 17, 2026	$7.42	$7.53	$7.26	$7.27	248.95K
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