NASDAQ · RRGB

Red Robin Gourmet Burgers, Inc.

Consumer Cyclical · Restaurants

$9.11

Down-$0.22 (-2.36%)

Updated Nov 1, 2026, 9:51 AM

SID Score

5.5/10

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 30, 2026

Daily close

View OHLC price history

RRGB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$9.31	$9.47	$8.89	$9.11	176.27K
Oct 29, 2026	$9.00	$9.465	$9.00	$9.33	245.61K
Oct 28, 2026	$8.14	$8.99	$8.14	$8.99	158.41K
Oct 27, 2026	$8.16	$8.43	$7.9801	$8.19	125.11K
Oct 26, 2026	$8.15	$8.38	$7.64	$8.20	447.02K
Oct 23, 2026	$8.54	$8.54	$8.139	$8.15	222.61K
Oct 22, 2026	$8.59	$8.93	$8.51	$8.71	128.14K
Oct 21, 2026	$8.83	$9.08	$8.465	$8.69	146.75K
Oct 20, 2026	$8.92	$9.13	$8.70	$8.86	183.47K
Oct 19, 2026	$8.81	$9.0999	$8.61	$8.92	163.33K
Oct 16, 2026	$9.20	$9.43	$8.68	$8.81	152.31K
Oct 15, 2026	$8.51	$9.215	$8.11	$9.14	291.52K
Oct 14, 2026	$8.44	$8.58	$8.41	$8.50	98.34K
Oct 13, 2026	$8.54	$8.70	$8.40	$8.63	101.12K
Oct 12, 2026	$8.60	$8.60	$8.27	$8.54	99.06K
Oct 9, 2026	$8.44	$8.70	$8.24	$8.61	162.4K
Oct 8, 2026	$8.15	$8.53	$8.15	$8.44	214.8K
Oct 7, 2026	$8.30	$8.4099	$8.14	$8.215	139.45K
Oct 6, 2026	$8.17	$8.48	$8.13	$8.36	143.54K
Oct 5, 2026	$8.03	$8.25	$7.66	$8.05	246.71K