Red Robin Gourmet Burgers, Inc.
RRGBNASDAQConsumer Cyclical● Active
$4.38
+$0.01(+0.23%)
Market Cap$81028471
P/E Ratio—
52W High$7.89
52W Low$2.46
Red Robin Gourmet Burgers, Inc.（RRGB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rrgb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.56
Jun 9, 2021
-87.3% from here
5-Year Low5Y
$2.46
Mar 30, 2026
+78.0% from low
IPO Priceadj.
—
Jul 19, 2002
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RRGB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.41 | $4.52 | $4.31 | $4.38 | $4.38 | 106K | -0.68% |
| Jun 5, 2026 | $4.39 | $4.50 | $4.24 | $4.37 | $4.37 | 148K | -0.46% |
| Jun 4, 2026 | $4.44 | $4.46 | $4.31 | $4.43 | $4.43 | 244K | -0.23% |
| Jun 3, 2026 | $4.75 | $4.79 | $4.38 | $4.41 | $4.41 | 250K | -7.16% |
| Jun 2, 2026 | $5.17 | $5.17 | $4.76 | $4.78 | $4.78 | 216K | -7.54% |
| Jun 1, 2026 | $5.03 | $5.25 | $4.87 | $5.16 | $5.16 | 450K | +2.58% |
| May 29, 2026 | $4.78 | $5.22 | $4.78 | $5.06 | $5.06 | 476K | +5.86% |
| May 28, 2026 | $4.48 | $4.92 | $4.46 | $4.81 | $4.81 | 299K | +7.37% |
| May 27, 2026 | $4.46 | $4.69 | $4.45 | $4.50 | $4.50 | 145K | +0.90% |
| May 26, 2026 | $4.60 | $4.65 | $4.49 | $4.50 | $4.50 | 310K | -2.17% |
| May 22, 2026 | $4.65 | $4.94 | $4.50 | $4.56 | $4.56 | 398K | -1.94% |
| May 21, 2026 | $4.51 | $4.76 | $4.08 | $4.66 | $4.66 | 665K | +3.33% |
| May 20, 2026 | $4.23 | $4.88 | $3.58 | $4.55 | $4.55 | 3.8M | +7.57% |
| May 19, 2026 | $3.76 | $3.96 | $3.57 | $3.85 | $3.85 | 3.1M | +2.39% |
| May 18, 2026 | $3.87 | $3.87 | $3.69 | $3.75 | $3.75 | 294K | -3.10% |
| May 15, 2026 | $3.88 | $3.94 | $3.68 | $3.77 | $3.77 | 330K | -2.84% |
| May 14, 2026 | $3.82 | $4.04 | $3.74 | $4.00 | $4.00 | 487K | +4.71% |
| May 13, 2026 | $3.59 | $3.89 | $3.56 | $3.77 | $3.77 | 304K | +5.01% |
| May 12, 2026 | $3.56 | $3.66 | $3.51 | $3.65 | $3.65 | 184K | +2.53% |
| May 11, 2026 | $3.73 | $3.73 | $3.49 | $3.59 | $3.59 | 300K | -3.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RRGB
Jan 1 → Dec 31 · 6 years2026+7.1%$4.09 → $4.38
+7.1%
2025-26.4%$5.50 → $4.05
-26.4%
2024-55.2%$12.25 → $5.49
-55.2%
2023+119.5%$5.68 → $12.47
+119.5%
2022-66.6%$16.73 → $5.58
-66.6%
2021-51.5%$34.05 → $16.53
-51.5%
Best Year2023 · +119.5%
Worst Year2022 · -66.6%
Positive Years2 / 6
Avg Annual Return-12.2%
6Y Total Return-87.1%
6Y CAGR~-29.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Red Robin Gourmet Burgers, Inc.（RRGB）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RRGB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RRGB 历史股价FMP 日线复权 OHLCV