NASDAQ · RRGB

Red Robin Gourmet Burgers, Inc.

Consumer Cyclical · Restaurants

$7.56

Down-$0.64 (-7.80%)

Updated Sep 11, 2026, 6:26 AM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RRGB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RRGB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$8.20	$8.495	$8.195	$8.47	166.89K
Sep 3, 2026	$8.56	$8.56	$7.93	$8.23	450.58K
Sep 2, 2026	$8.54	$8.806	$8.3438	$8.46	445.9K
Sep 1, 2026	$9.00	$9.145	$8.39	$8.46	342.45K
Aug 31, 2026	$9.30	$9.43	$9.07	$9.13	227.53K
Aug 28, 2026	$9.42	$9.61	$9.255	$9.31	202.83K
Aug 27, 2026	$10.03	$10.359	$9.38	$9.42	297.55K
Aug 26, 2026	$9.61	$10.09	$9.53	$10.09	273.14K
Aug 25, 2026	$10.22	$10.255	$9.55	$9.67	315.22K
Aug 24, 2026	$9.98	$10.56	$9.85	$10.13	450.8K
Aug 21, 2026	$9.50	$10.00	$9.21	$9.99	264.19K
Aug 20, 2026	$9.33	$9.65	$9.19	$9.42	277.6K
Aug 19, 2026	$10.23	$10.27	$9.47	$9.51	349.74K
Aug 18, 2026	$10.45	$10.70	$10.08	$10.21	508.93K
Aug 17, 2026	$10.14	$10.705	$9.98	$10.59	575.05K
Aug 14, 2026	$9.82	$10.415	$9.20	$10.14	860.22K
Aug 13, 2026	$8.50	$10.95	$8.49	$9.90	2.14M