Red Robin Gourmet Burgers, Inc. (RRGB) NASDAQ
4.78
-0.38(-7.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
RRGB Historical Return
If you invested $1000 in Red Robin Gourmet Burgers, Inc. (RRGB) 10 years ago, it would be worth $88.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $146.04, while $1000 invested 1 year ago would be worth $812.93. This corresponds to total returns of -91.11%, -85.4%, -18.71%, respectively, with annualized returns of -21.48%, -31.92%, -18.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RRGB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.03 | 5.16 | 5.16 | 5.25 | 4.87 | 449,733 |
| May 29, 2026 | 4.78 | 5.06 | 5.06 | 5.22 | 4.78 | 475,484 |
| May 28, 2026 | 4.48 | 4.81 | 4.81 | 4.92 | 4.46 | 297,270 |
| May 27, 2026 | 4.46 | 4.5 | 4.5 | 4.69 | 4.45 | 145,268 |
| May 26, 2026 | 4.6 | 4.5 | 4.5 | 4.65 | 4.49 | 310,022 |
| May 22, 2026 | 4.65 | 4.56 | 4.56 | 4.94 | 4.5 | 389,358 |
| May 21, 2026 | 4.51 | 4.66 | 4.66 | 4.76 | 4.08 | 664,514 |
| May 20, 2026 | 4.2 | 4.55 | 4.55 | 4.88 | 3.58 | 3.75M |
| May 19, 2026 | 3.76 | 3.85 | 3.85 | 3.96 | 3.57 | 2.9M |
| May 18, 2026 | 3.87 | 3.75 | 3.75 | 3.87 | 3.69 | 290,711 |
| May 15, 2026 | 3.88 | 3.77 | 3.77 | 3.94 | 3.68 | 319,970 |
| May 14, 2026 | 3.82 | 4 | 4 | 4.04 | 3.74 | 484,972 |
| May 13, 2026 | 3.59 | 3.77 | 3.77 | 3.89 | 3.56 | 304,172 |
| May 12, 2026 | 3.56 | 3.65 | 3.65 | 3.66 | 3.51 | 183,532 |
| May 11, 2026 | 3.73 | 3.59 | 3.59 | 3.73 | 3.49 | 299,117 |
| May 08, 2026 | 3.71 | 3.73 | 3.73 | 3.81 | 3.63 | 163,674 |
| May 07, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.6 | 149,353 |
| May 06, 2026 | 3.62 | 3.69 | 3.69 | 3.78 | 3.61 | 183,873 |
| May 05, 2026 | 3.6 | 3.53 | 3.53 | 3.74 | 3.51 | 84,344 |
| May 04, 2026 | 3.68 | 3.58 | 3.58 | 3.75 | 3.43 | 265,251 |
| May 01, 2026 | 3.57 | 3.7 | 3.7 | 3.75 | 3.53 | 246,903 |
| April 30, 2026 | 3.55 | 3.5 | 3.5 | 3.63 | 3.44 | 287,854 |
| April 29, 2026 | 3.85 | 3.58 | 3.58 | 3.85 | 3.52 | 215,126 |
| April 28, 2026 | 3.85 | 3.81 | 3.81 | 3.93 | 3.71 | 177,482 |
| April 27, 2026 | 3.91 | 3.86 | 3.86 | 3.95 | 3.83 | 190,444 |
| April 24, 2026 | 3.86 | 3.98 | 3.98 | 3.98 | 3.79 | 91,079 |
| April 23, 2026 | 4.08 | 3.87 | 3.87 | 4.14 | 3.84 | 172,692 |
| April 22, 2026 | 4.18 | 4.12 | 4.12 | 4.25 | 4.04 | 177,703 |
| April 21, 2026 | 4.15 | 4.18 | 4.18 | 4.37 | 4.11 | 325,163 |
| April 20, 2026 | 3.9 | 4.11 | 4.11 | 4.17 | 3.81 | 208,314 |
| April 17, 2026 | 4.05 | 3.95 | 3.95 | 4.3 | 3.87 | 710,957 |
| April 16, 2026 | 3.71 | 3.84 | 3.84 | 3.93 | 3.57 | 576,691 |
| April 15, 2026 | 3.52 | 3.71 | 3.71 | 3.78 | 3.5 | 260,336 |
| April 14, 2026 | 3.37 | 3.52 | 3.52 | 3.63 | 3.35 | 346,312 |
| April 13, 2026 | 3.39 | 3.33 | 3.33 | 3.39 | 3.21 | 224,201 |
| April 10, 2026 | 3.44 | 3.43 | 3.43 | 3.44 | 3.33 | 104,279 |
| April 09, 2026 | 3.35 | 3.43 | 3.43 | 3.43 | 3.3 | 116,337 |
| April 08, 2026 | 3.35 | 3.37 | 3.37 | 3.5 | 3.31 | 228,535 |
| April 07, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.1 | 131,237 |
| April 06, 2026 | 3.03 | 3.24 | 3.24 | 3.28 | 3.03 | 162,778 |
| April 02, 2026 | 2.96 | 3.06 | 3.06 | 3.12 | 2.92 | 81,461 |
| April 01, 2026 | 2.97 | 3.06 | 3.06 | 3.24 | 2.92 | 348,583 |
| March 31, 2026 | 2.76 | 2.93 | 2.93 | 2.94 | 2.67 | 814,796 |
| March 30, 2026 | 2.68 | 2.59 | 2.59 | 2.69 | 2.46 | 484,988 |
| March 27, 2026 | 2.83 | 2.65 | 2.65 | 2.84 | 2.51 | 692,573 |
| March 26, 2026 | 2.96 | 2.86 | 2.86 | 3.04 | 2.85 | 428,441 |
| March 25, 2026 | 3.11 | 2.99 | 2.99 | 3.21 | 2.89 | 644,083 |
| March 24, 2026 | 3.11 | 3.08 | 3.08 | 3.22 | 3.08 | 341,461 |
| March 23, 2026 | 3.22 | 3.12 | 3.12 | 3.31 | 3.11 | 293,215 |
| March 20, 2026 | 3.25 | 3.16 | 3.16 | 3.27 | 3.14 | 279,483 |
| March 19, 2026 | 3.22 | 3.25 | 3.25 | 3.31 | 3.2 | 138,612 |
| March 18, 2026 | 3.33 | 3.24 | 3.24 | 3.36 | 3.23 | 149,297 |
| March 17, 2026 | 3.27 | 3.34 | 3.34 | 3.46 | 3.27 | 308,227 |
| March 16, 2026 | 3.41 | 3.27 | 3.27 | 3.57 | 3.14 | 595,887 |
| March 13, 2026 | 3.47 | 3.37 | 3.37 | 3.54 | 3.28 | 563,751 |
| March 12, 2026 | 3.73 | 3.45 | 3.45 | 3.76 | 3.43 | 299,995 |
| March 11, 2026 | 3.84 | 3.71 | 3.71 | 3.89 | 3.68 | 230,815 |
| March 10, 2026 | 4.02 | 3.9 | 3.9 | 4.06 | 3.82 | 219,100 |
| March 09, 2026 | 4.07 | 4 | 4 | 4.13 | 3.87 | 306,257 |
| March 06, 2026 | 4.37 | 4.15 | 4.15 | 4.4 | 4.1 | 287,719 |
