|
Delayed
Nasdaq
06:00:00 05/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 8.470 USD | +2.92% |
|
-9.02% | +109.14% |
| 02/09 | Red Robin Gourmet Burgers Completes Sale of 108 Restaurants | MT |
| 13/08 | Red Robin Gourmet Burgers, Inc., Q2 2026 Earnings Call, Aug 12, 2026 |
Stock exchange
Nasdaq
RRGB 8.470 $
+2.92%
1.41M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | 05/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 8.460 | USD 8.460 | USD 8.230 | USD 8.470 | USD 8.470 |
| Volume | 342,449 | 445,896 | 450,579 | 166,890 | 166,890 |
| Change | -7.34% | 0.00% | -2.72% | +2.92% | +2.92% |
| Opening | USD 9.000 | USD 8.540 | USD 8.560 | USD 8.200 | USD 8.200 |
| High | USD 9.145 | USD 8.806 | USD 8.560 | USD 8.495 | USD 8.495 |
| Low | USD 8.390 | USD 8.344 | USD 7.930 | USD 8.195 | USD 8.195 |
Performance
| 1 day | +2.92% | ||
| 1 week | -9.02% | ||
| Current month | -7.23% | ||
| 1 month | +0.36% | ||
| 3 months | +93.82% | ||
| 6 months | +104.10% | ||
| Current year | +109.14% | ||
| 1 year | +37.28% | ||
| 3 years | -16.96% | ||
| 5 years | -64.85% | ||
| 10 years | -82.97% |
Volumes
marketsDaily volume
166,890
Estimated daily volume
219,963
Avg. Volume 20 sessions
343,226
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
2,907,124.22
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
160,114,779
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
78.16 %
Free-Float capitalization (USD)
146,069,850
Average Daily Capital Traded
1.82%
Indicators
Moving average 5 days
8.55
Moving average 20 days
9.248
Moving average 50 days
8.104
Moving average 100 days
6.293
Price spread / (MMA5)
+0.94%
Price spread / (MMA20)
+9.19%
Price spread / (MMA50)
-4.32%
Price spread / (MMA100)
-25.70%
STIM
RSI 9 days
35.42
RSI 14 days
43.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.92% | -9.02% | +37.28% | -16.96% | 160M | |
| -1.52% | -3.51% | -18.67% | -7.17% | 181B | |
| -1.62% | -2.81% | -9.99% | -5.43% | 46.77B | |
| -1.20% | -2.05% | +4.24% | +18.78% | 41.13B | |
| -0.11% | +2.44% | +27.05% | +19.78% | 27.96B | |
| -0.21% | -3.15% | -2.96% | -16.84% | 14.93B | |
| -1.71% | -2.55% | -26.46% | -11.28% | 11.28B | |
| -1.10% | +1.00% | +22.73% | +40.87% | 6.98B | |
| +0.42% | +3.91% | +27.13% | -43.90% | 5.44B | |
| +3.54% | -7.48% | - | - | 4.84B | |
| Average | -0.06% | -2.25% | +6.71% | -2.46% | 34.04B | |
| Weighted average by Cap. | -1.21% | -2.53% | -8.77% | -1.67% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2a5040bb49691.zB-hYOLXTi1gxpqMe49J9_FurJZigYECgPYRVdC5Cn0.tHaWGYiyJFQVn__CP-0ltMZa-OUQ6OZR0Jt5GZmJTRauKsdWhKF6Giq-9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 8.470 | 6,619 | 122,140 |
| 05:59:57 am | 8.470 | 228 | 115,521 |
| 05:59:57 am | 8.470 | 154 | 115,293 |
| 05:59:57 am | 8.470 | 137 | 115,139 |
| 05:59:56 am | 8.460 | 400 | 115,002 |
| 05:59:52 am | 8.480 | 200 | 114,602 |
| 05:59:52 am | 8.480 | 100 | 114,402 |
| 05:59:52 am | 8.480 | 200 | 114,302 |
| 05:59:51 am | 8.480 | 200 | 114,102 |
| 05:59:50 am | 8.470 | 200 | 113,902 |
Price Extremes
| 1 week | 7.93 |  | 9.14 |
| 1 month | 7.75 | | 10.95 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 25.82 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +109.14% | ||
| 2025 | -26.23% | ||
| 2024 | -55.97% | ||
| 2023 | +123.48% | ||
| 2022 | -66.24% | ||
| 2021 | -14.04% | ||
| 2020 | -41.76% | ||
| 2019 | +23.58% | ||
| 2018 | -52.62% | ||
| 2017 | 0.00% | ||
| 2016 | -8.65% | ||
| 2015 | -19.79% | ||
| 2014 | +4.67% | ||
| 2013 | +108.39% | ||
| 2012 | +27.40% | ||
| 2011 | +29.02% | ||
| 2010 | +19.94% | ||
| 2009 | +6.36% | ||
| 2008 | -47.39% | ||
| 2007 | -10.77% | ||
| 2006 | -29.65% | ||
| 2005 | -4.69% | ||
| 2004 | +75.48% | ||
| 2003 | +139.17% | ||
| 2002 | +4.26% |
- Stock Market
- Stocks
- RRGB Stock
- Quotes Red Robin Gourmet Burgers, Inc.
Select your edition
All financial news and data tailored to specific country editions
