|
Market Closed -
Nasdaq
04:00:00 31/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 9.110 USD | -2.36% |
|
+11.78% | +124.94% |
| 10-28 | Red Robin Gourmet Burgers, Inc. Announces Board Changes | CI |
| 10-14 | Red Robin Gourmet Burgers, Inc. Introduces Prime Rib Stack Burger and Fan-Favorite Menu Additions | CI |
Stock exchange
Nasdaq
RRGB 9.110 $
-2.36%
1.61M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | US$8.200 | US$8.190 | US$8.990 | US$9.330 | US$9.110 |
| Volume | 447,019 | 125,110 | 158,414 | 245,610 | 176,267 |
| Change | +0.61% | -0.12% | +9.77% | +3.78% | -2.36% |
| Opening | US$8.150 | US$8.160 | US$8.140 | US$9.000 | US$9.310 |
| High | US$8.380 | US$8.430 | US$8.990 | US$9.465 | US$9.470 |
| Low | US$7.640 | US$7.980 | US$8.140 | US$9.000 | US$8.890 |
Performance
| 1 day | -2.36% | ||
| 1 week | +11.78% | ||
| 1 month | +20.34% | ||
| 3 months | +16.20% | ||
| 6 months | +160.29% | ||
| Current year | +124.94% | ||
| 1 year | +80.04% | ||
| 3 years | +12.61% | ||
| 5 years | -54.15% | ||
| 10 years | -80.20% |
Volumes
marketsDaily volume
176,267
Estimated daily volume
176,267
Avg. Volume 20 sessions
181,680
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
1,655,104.8
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
172,213,180
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.32%
Free-Float capitalization (USD)
155,421,045
Average Daily Capital Traded
0.96%
Indicators
Moving average 5 days
8.764
Moving average 20 days
8.564
Moving average 50 days
8.359
Moving average 100 days
7.86
Price spread / (MMA5)
-3.80%
Price spread / (MMA20)
-5.99%
Price spread / (MMA50)
-8.25%
Price spread / (MMA100)
-13.72%
STIM
RSI 9 days
68.15
RSI 14 days
63.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.36% | +11.78% | +80.04% | +12.61% | 172M | |
| +0.29% | +3.89% | -13.51% | -1.54% | 183B | |
| -1.74% | +2.85% | +28.19% | +12.39% | 118B | |
| +0.39% | -0.68% | +1.81% | +34.08% | 57.32B | |
| +0.55% | +3.81% | +12.44% | +28.58% | 42.41B | |
| +1.95% | +15.88% | +0.63% | -17.90% | 40.34B | |
| -0.82% | -3.89% | +10.23% | +7.75% | 25.22B | |
| -0.14% | +3.66% | +22.21% | +51.29% | 24.91B | |
| +1.28% | +2.78% | +5.83% | -12.90% | 15.59B | |
| -3.68% | +2.66% | +42.45% | +100.37% | 14.23B | |
| Average | -0.43% | +4.27% | +19.03% | +21.47% | 52.1B | |
| Weighted average by Cap. | -0.16% | +3.62% | +5.84% | +12.14% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c6571a8461412e.jgHPnmPV4Fy-Id_cMOocL1PGHEgaLahfyMuBNZaCwRc.yjmN5DTkjAXnSuiDf7ouQxH-WwtUAJwrpYLAR9zgkW34NKz5DLeWN_F2kg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 9.110 | 6,484 | 129,149 |
| 03:59:59 | 9.080 | 100 | 122,665 |
| 03:59:56 | 9.080 | 200 | 122,565 |
| 03:59:56 | 9.080 | 100 | 122,365 |
| 03:59:56 | 9.080 | 200 | 122,265 |
| 03:59:56 | 9.080 | 100 | 122,065 |
| 03:59:56 | 9.080 | 128 | 121,965 |
| 03:59:56 | 9.110 | 100 | 121,837 |
| 03:59:43 | 9.070 | 505 | 121,737 |
| 03:59:43 | 9.080 | 134 | 121,232 |
Price Extremes
| 1 week | 7.64 |  | 9.47 |
| 1 month | 7.51 | | 9.47 |
| 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 | +124.94% | ||
| 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 | -.--% | ||
| 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
