|
Market Closed -
Nasdaq
05:00:00 07/11/2026 HKT
|
5-day change | 1st Jan Change | ||
| 8.620 USD | -3.25% |
|
-5.38% | +112.84% |
| 11-03 | Red Robin Gourmet Burgers, Inc. Introduces Spiked Dirty Sodas and Limited-Time Festive Drinks | CI |
| 10-28 | Red Robin Gourmet Burgers, Inc. Announces Board Changes | CI |
Stock exchange
Nasdaq
RRGB 8.620 $
-3.25%
1.8M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | |
|---|---|---|---|---|---|
| Last | US$9.110 | US$9.140 | US$9.060 | US$9.240 | US$8.910 |
| Volume | 176,267 | 241,527 | 391,180 | 185,006 | 260,593 |
| Change | -2.36% | +0.33% | -0.88% | +1.99% | -3.57% |
| Opening | US$9.310 | US$9.150 | US$9.080 | US$9.250 | US$9.240 |
| High | US$9.470 | US$9.620 | US$9.585 | US$9.500 | US$9.270 |
| Low | US$8.890 | US$9.110 | US$8.340 | US$9.030 | US$8.460 |
Performance
| 1 day | -3.25% | ||
| 1 week | -5.38% | ||
| Current month | -5.38% | ||
| 1 month | +3.11% | ||
| 3 months | +2.13% | ||
| 6 months | +133.60% | ||
| Current year | +112.84% | ||
| 1 year | +79.21% | ||
| 3 years | -7.66% | ||
| 5 years | -60.33% | ||
| 10 years | -82.26% |
Volumes
marketsDaily volume
208,765
Estimated daily volume
208,765
Avg. Volume 20 sessions
217,218
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
1,872,419.16
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
168,432,430
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.32%
Free-Float capitalization (USD)
152,008,948
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
9.092
Moving average 20 days
8.763
Moving average 50 days
8.306
Moving average 100 days
8.031
Price spread / (MMA5)
+5.48%
Price spread / (MMA20)
+1.66%
Price spread / (MMA50)
-3.65%
Price spread / (MMA100)
-6.83%
STIM
RSI 9 days
63.49
RSI 14 days
60.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.25% | -5.38% | +79.21% | -7.66% | 168M | |
| -0.55% | +7.13% | -7.34% | +2.83% | 197B | |
| -0.71% | +1.68% | +28.20% | +1.33% | 121B | |
| -2.58% | -1.04% | +0.25% | +30.83% | 58B | |
| -2.98% | +3.69% | +9.17% | +27.49% | 44.68B | |
| -2.74% | +7.96% | +12.66% | -16.80% | 44.78B | |
| -1.09% | +7.29% | +13.98% | +15.94% | 27.36B | |
| -1.01% | +2.81% | +27.51% | +51.62% | 25.87B | |
| +0.36% | +9.11% | +15.95% | +11.07% | 16.94B | |
| +4.45% | -2.63% | +40.56% | +87.64% | 13.26B | |
| Average | -1.03% | +4.09% | +22.02% | +20.43% | 54.88B | |
| Weighted average by Cap. | -1.28% | +5.75% | +8.89% | +11.12% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3e44b25ad.SMtzgBG1lOMtGcoaFreJVyDbIcWhHIHagOVnW4g95bk.LagCzHOHooUaKb0vdeTwMmfuQJDZeOCCw7wgKMYKkeMnuSKwVYS5pR9xhw
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:00:00 | 8.620 | 14,207 | 145,469 |
| 04:59:59 | 8.605 | 100 | 131,262 |
| 04:59:59 | 8.605 | 100 | 131,162 |
| 04:59:58 | 8.580 | 100 | 131,062 |
| 04:59:58 | 8.590 | 100 | 130,962 |
| 04:59:58 | 8.560 | 100 | 130,862 |
| 04:59:57 | 8.575 | 100 | 130,762 |
| 04:59:57 | 8.580 | 200 | 130,662 |
| 04:59:57 | 8.560 | 100 | 130,462 |
| 04:59:57 | 8.605 | 100 | 130,362 |
Price Extremes
| 1 week | 8.34 |  | 9.62 |
| 1 month | 7.64 | | 9.62 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 22.96 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +120.00% | ||
| 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
