MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RRGB — Red Robin Gourmet Burgers Inc
NasdaqRed Robin Gourmet Burgers Inc
$8.44
+0.23(+2.74%)
- O
- 8.15
- H
- 8.53
- L
- 8.15
- V
- 214.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.44
Period Return+200.36%
Period High$10.95
Period Low$2.46
Avg Daily Volume425.0K
Total Trading Days365
RRGB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.15 | $8.53 | $8.15 | $8.44 | +$0.23 | +2.74% | 214,524 | $8.39 | $8.15 $8.53 |
| Oct 7, 2026 | $8.30 | $8.41 | $8.14 | $8.22 | $-0.15 | -1.73% | 139,453 | $8.27 | $8.14 $8.41 |
| Oct 6, 2026 | $8.17 | $8.48 | $8.13 | $8.36 | +$0.31 | +3.85% | 143,539 | $8.32 | $8.13 $8.48 |
| Oct 5, 2026 | $8.03 | $8.25 | $7.66 | $8.05 | +$0.10 | +1.26% | 246,714 | $8.00 | $7.66 $8.25 |
| Oct 2, 2026 | $7.59 | $7.97 | $7.51 | $7.95 | +$0.46 | +6.14% | 213,444 | $7.85 | $7.51 $7.97 |
| Oct 1, 2026 | $7.53 | $7.60 | $7.39 | $7.49 | $-0.08 | -1.06% | 98,772 | $7.47 | $7.39 $7.60 |
| Sep 30, 2026 | $7.73 | $7.73 | $7.52 | $7.57 | $-0.08 | -1.05% | 128,072 | $7.57 | $7.52 $7.73 |
| Sep 29, 2026 | $7.50 | $7.79 | $7.46 | $7.65 | +$0.19 | +2.55% | 221,085 | $7.67 | $7.46 $7.79 |
| Sep 28, 2026 | $7.19 | $7.55 | $7.15 | $7.46 | +$0.21 | +2.90% | 158,010 | $7.42 | $7.15 $7.55 |
| Sep 25, 2026 | $7.60 | $7.78 | $7.24 | $7.25 | $-0.31 | -4.10% | 161,343 | $7.34 | $7.24 $7.78 |
| Sep 24, 2026 | $7.73 | $7.88 | $7.43 | $7.56 | $-0.17 | -2.20% | 259,077 | $7.57 | $7.43 $7.88 |
| Sep 23, 2026 | $7.63 | $7.76 | $7.23 | $7.73 | +$0.26 | +3.48% | 273,191 | $7.56 | $7.23 $7.76 |
| Sep 22, 2026 | $7.04 | $7.57 | $6.99 | $7.47 | +$0.46 | +6.56% | 311,894 | $7.32 | $6.99 $7.57 |
| Sep 21, 2026 | $7.12 | $7.18 | $6.72 | $7.01 | $-0.04 | -0.57% | 341,001 | $6.96 | $6.72 $7.18 |
| Sep 18, 2026 | $7.25 | $7.43 | $7.05 | $7.05 | $-0.22 | -3.03% | 461,318 | $7.16 | $7.05 $7.43 |
| Sep 17, 2026 | $7.42 | $7.53 | $7.26 | $7.27 | $-0.04 | -0.55% | 248,955 | $7.36 | $7.26 $7.53 |
| Sep 16, 2026 | $7.26 | $7.53 | $7.15 | $7.31 | +$0.06 | +0.83% | 242,785 | $7.35 | $7.15 $7.53 |
| Sep 15, 2026 | $7.71 | $7.71 | $6.98 | $7.25 | $-0.51 | -6.57% | 346,647 | $7.23 | $6.98 $7.71 |
| Sep 14, 2026 | $7.78 | $7.91 | $7.67 | $7.76 | $-0.11 | -1.40% | 200,317 | $7.75 | $7.67 $7.91 |
| Sep 11, 2026 | $7.70 | $7.92 | $7.58 | $7.87 | +$0.31 | +4.10% | 200,740 | $7.78 | $7.58 $7.92 |
| Sep 10, 2026 | $8.09 | $8.27 | $7.54 | $7.56 | $-0.64 | -7.80% | 555,495 | $7.76 | $7.54 $8.27 |
| Sep 9, 2026 | $8.55 | $8.55 | $8.16 | $8.20 | $-0.22 | -2.55% | 231,436 | $8.23 | $8.16 $8.55 |
| Sep 8, 2026 | $8.42 | $8.56 | $8.35 | $8.42 | $-0.06 | -0.65% | 158,238 | $8.41 | $8.35 $8.56 |
| Sep 4, 2026 | $8.20 | $8.50 | $8.20 | $8.47 | +$0.24 | +2.92% | 166,890 | $8.40 | $8.20 $8.50 |
| Sep 3, 2026 | $8.56 | $8.56 | $7.93 | $8.23 | $-0.23 | -2.72% | 450,580 | $8.17 | $7.93 $8.56 |
| Sep 2, 2026 | $8.54 | $8.81 | $8.34 | $8.46 | +$0.00 | +0.00% | 445,483 | $8.53 | $8.34 $8.81 |
| Sep 1, 2026 | $9.00 | $9.15 | $8.39 | $8.46 | $-0.67 | -7.34% | 342,450 | $8.63 | $8.39 $9.15 |
| Aug 31, 2026 | $9.30 | $9.43 | $9.07 | $9.13 | $-0.18 | -1.93% | 227,184 | $9.24 | $9.07 $9.43 |
| Aug 28, 2026 | $9.42 | $9.61 | $9.26 | $9.31 | $-0.11 | -1.17% | 202,829 | $9.43 | $9.26 $9.61 |
| Aug 27, 2026 | $10.03 | $10.36 | $9.38 | $9.42 | $-0.67 | -6.64% | 297,547 | $9.63 | $9.38 $10.36 |