|
Market Closed -
Nasdaq
07:00:00 27/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 8.200 USD | +0.61% |
|
-8.07% | +102.47% |
| 15/10 | Red Robin Gourmet Burgers, Inc. Introduces Prime Rib Stack Burger and Fan-Favorite Menu Additions | CI |
| 06/10 | Red Robin Completes Refinancing of $115 Million Credit Facility | MT |
Stock exchange
Nasdaq
RRGB 8.200 $
+0.61%
3.67M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 8.860 | USD 8.690 | USD 8.710 | USD 8.150 | USD 8.200 |
| Volume | 183,469 | 146,751 | 128,138 | 222,607 | 447,019 |
| Change | -0.67% | -1.92% | +0.23% | -6.43% | +0.61% |
| Opening | USD 8.920 | USD 8.830 | USD 8.590 | USD 8.540 | USD 8.150 |
| High | USD 9.130 | USD 9.080 | USD 8.930 | USD 8.540 | USD 8.380 |
| Low | USD 8.700 | USD 8.465 | USD 8.510 | USD 8.139 | USD 7.640 |
Performance
| 1 day | +0.61% | ||
| 1 week | -8.07% | ||
| Current month | +8.32% | ||
| 1 month | +13.10% | ||
| 3 months | +13.57% | ||
| 6 months | +106.03% | ||
| Current year | +102.47% | ||
| 1 year | +28.53% | ||
| 3 years | +11.11% | ||
| 5 years | -59.57% | ||
| 10 years | -81.98% |
Volumes
marketsDaily volume
447,019
Estimated daily volume
447,019
Avg. Volume 20 sessions
166,237
Daily volume ratio
2.69
Avg. Volume 20 sessions USD
1,363,143.4
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
154,065,578
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.69%
Free-Float capitalization (USD)
139,717,454
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
8.522
Moving average 20 days
8.337
Moving average 50 days
8.474
Moving average 100 days
7.682
Price spread / (MMA5)
+3.93%
Price spread / (MMA20)
+1.67%
Price spread / (MMA50)
+3.34%
Price spread / (MMA100)
-6.32%
STIM
RSI 9 days
41.4
RSI 14 days
46.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.61% | -8.07% | +28.53% | +11.11% | 154M | |
| +0.95% | +3.36% | -17.97% | -1.95% | 176B | |
| +1.88% | +4.92% | +19.28% | +10.81% | 115B | |
| +0.74% | +3.70% | -2.55% | +36.09% | 57.71B | |
| -0.15% | -0.24% | +4.26% | +25.87% | 40.85B | |
| +3.23% | -4.82% | -31.03% | -21.37% | 34.82B | |
| -1.14% | +0.19% | +10.47% | +12.10% | 26.28B | |
| +0.40% | -1.38% | +15.38% | +49.98% | 24.03B | |
| +2.22% | +1.16% | +1.63% | -12.61% | 15.16B | |
| +3.48% | -2.39% | +36.01% | +103.63% | 13.86B | |
| Average | +1.11% | -0.36% | +6.40% | +21.37% | 50.36B | |
| Weighted average by Cap. | +0.80% | +2.28% | -1.64% | +12.03% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
939204e3209915778d3944.lS4Bk2fW7O1mXKz2tjKgcvS8GlNLy-qZbHUE9nmTaOs.o2o2xwG9n4ASKvuj_ED4A82RLwwCuJ3SJxtBlUjRDYrQSDDgHvuBhgskyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 8.200 | 6,722 | 380,199 |
| 06:59:57 am | 8.210 | 100 | 373,477 |
| 06:59:57 am | 8.200 | 100 | 373,377 |
| 06:59:55 am | 8.200 | 200 | 373,277 |
| 06:59:53 am | 8.190 | 100 | 373,077 |
| 06:59:53 am | 8.200 | 1,100 | 372,977 |
| 06:59:53 am | 8.200 | 1,000 | 371,877 |
| 06:59:53 am | 8.200 | 1,100 | 370,877 |
| 06:59:53 am | 8.205 | 100 | 369,777 |
| 06:59:42 am | 8.205 | 100 | 369,677 |
Price Extremes
| 1 week | 7.64 |  | 9.08 |
| 1 month | 7.15 | | 9.43 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 23.71 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +102.47% | ||
| 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
