RRGB (Red Robin Gourmet Burgers Inc.) historical data
STOCKListed1-minute bars
| Symbol | RRGB |
|---|---|
| Name | Red Robin Gourmet Burgers Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Cyclical |
| Industry | Restaurants |
| IPO date | 2002-07-19 |
| History | 2002-07-22 to 2026-10-09 (about 24 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
RRGB last closed at $8.61 on 2026-10-09, +27.6% over the past year and -60.7% over five years. Its deepest fall from a prior high in this history was -97.2%, reached on 2025-04-24.
| Last close | $8.61 (2026-10-09) |
|---|---|
| 1-year change | +27.6% |
| 5-year change | -60.7% |
| Annualized since 2002-07-22 | -1.7% |
| 52-week range | $2.59 – $10.59 |
| Deepest drawdown | -97.2% (2025-04-24) |
| Avg. daily dollar volume (3 months) | $2.5m |
| Daily bars in history | 6,094 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 67 |
|---|---|
| Shares held | 9,687,530 ($77.4m reported value) |
| Quarter flows | 22 new, 15 added, 15 trimmed, 12 exited; +1,183,865 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("RRGB") on the look-back bundles. Top holders of RRGB · All 13F managers
Short interest (2026-09-30)
| Shares short | 1,785,374 (+8.4% vs prior report) |
|---|---|
| Days to cover | 7.08 |
RRGB short interest history · Consumer Cyclical sector
Get it in Python
import finzdata as yf
df = yf.Ticker("RRGB").history(start="2002-07-22", interval="1d")
df.tail()