Red Robin Gourmet Burgers, Inc. (RRGB)
7.05
-0.22
(-3.03%)
USD |
NASDAQ |
Sep 18, 16:00
7.06
+0.01
(+0.14%)
Pre-Market: 20:00
Red Robin Gourmet Burgers Price : 7.05 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 7.25 | 7.425 | 7.05 | 7.05 | 461318.0 |
| Sep 17, 2026 | 7.42 | 7.53 | 7.26 | 7.27 | 248955.0 |
| Sep 16, 2026 | 7.26 | 7.53 | 7.15 | 7.31 | 242784.0 |
| Sep 15, 2026 | 7.71 | 7.71 | 6.98 | 7.25 | 346850.0 |
| Sep 14, 2026 | 7.78 | 7.91 | 7.67 | 7.76 | 200318.0 |
| Sep 11, 2026 | 7.70 | 7.92 | 7.58 | 7.87 | 200740.0 |
| Sep 10, 2026 | 8.09 | 8.273 | 7.535 | 7.56 | 555495.0 |
| Sep 09, 2026 | 8.55 | 8.55 | 8.155 | 8.20 | 231435.0 |
| Sep 08, 2026 | 8.42 | 8.56 | 8.345 | 8.415 | 158238.0 |
| Sep 04, 2026 | 8.20 | 8.495 | 8.195 | 8.47 | 166890.0 |
| Sep 03, 2026 | 8.56 | 8.56 | 7.93 | 8.23 | 450580.0 |
| Sep 02, 2026 | 8.54 | 8.806 | 8.344 | 8.46 | 445896.0 |
| Sep 01, 2026 | 9.00 | 9.145 | 8.39 | 8.46 | 342450.0 |
| Aug 31, 2026 | 9.30 | 9.43 | 9.07 | 9.13 | 227525.0 |
| Aug 28, 2026 | 9.42 | 9.61 | 9.255 | 9.31 | 202829.0 |
| Aug 27, 2026 | 10.03 | 10.36 | 9.38 | 9.42 | 297547.0 |
| Aug 26, 2026 | 9.61 | 10.09 | 9.53 | 10.09 | 273145.0 |
| Aug 25, 2026 | 10.22 | 10.26 | 9.55 | 9.67 | 315221.0 |
| Aug 24, 2026 | 9.98 | 10.56 | 9.85 | 10.13 | 450797.0 |
| Aug 21, 2026 | 9.50 | 10.00 | 9.21 | 9.99 | 264191.0 |
| Aug 20, 2026 | 9.33 | 9.65 | 9.19 | 9.42 | 277595.0 |
| Aug 19, 2026 | 10.23 | 10.27 | 9.47 | 9.51 | 349743.0 |
| Aug 18, 2026 | 10.45 | 10.70 | 10.08 | 10.21 | 508927.0 |
| Aug 17, 2026 | 10.14 | 10.70 | 9.98 | 10.59 | 575045.0 |
| Aug 14, 2026 | 9.82 | 10.42 | 9.20 | 10.14 | 860222.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Brinker International, Inc. | 196.71 |
| Jack in the Box, Inc. | 13.06 |
| Texas Roadhouse, Inc. | 167.56 |
| Cava Group, Inc. | 51.64 |
| Cheesecake Factory, Inc. | 96.51 |
Price Related Metrics
| PS Ratio | 0.1124 |
| Earnings Yield | -24.01% |
| Market Cap | 133.16M |
| Operating PE Ratio | 11.49 |