|
Market Closed -
Nasdaq
00:00:00 17/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 8.810 USD | -3.61% |
|
+2.32% | +117.53% |
| 10-14 | Red Robin Gourmet Burgers, Inc. Introduces Prime Rib Stack Burger and Fan-Favorite Menu Additions | CI |
| 10-05 | Red Robin Completes Refinancing of $115 Million Credit Facility | MT |
Stock exchange
Nasdaq
RRGB 8.810 $
-3.61%
1.34M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $8.540 | $8.630 | $8.500 | $9.140 | $8.810 |
| Volume | 99,061 | 101,116 | 98,336 | 291,524 | 152,310 |
| Change | -0.81% | +1.05% | -1.51% | +7.53% | -3.61% |
| Opening | $8.600 | $8.540 | $8.440 | $8.510 | $9.200 |
| High | $8.600 | $8.700 | $8.580 | $9.215 | $9.430 |
| Low | $8.270 | $8.400 | $8.410 | $8.110 | $8.680 |
Performance
| 1 day | -3.61% | ||
| 1 week | +2.32% | ||
| Current month | +16.38% | ||
| 1 month | +24.96% | ||
| 3 months | +25.68% | ||
| 6 months | +123.04% | ||
| Current year | +117.53% | ||
| 1 year | +34.92% | ||
| 3 years | +9.03% | ||
| 5 years | -58.19% | ||
| 10 years | -79.34% |
Volumes
marketsDaily volume
152,310
Estimated daily volume
152,310
Avg. Volume 20 sessions
164,576
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
1,449,914.56
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
166,542,055
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.69%
Free-Float capitalization (USD)
151,031,997
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
8.724
Moving average 20 days
7.934
Moving average 50 days
8.444
Moving average 100 days
7.454
Price spread / (MMA5)
-0.98%
Price spread / (MMA20)
-9.95%
Price spread / (MMA50)
-4.16%
Price spread / (MMA100)
-15.40%
STIM
RSI 9 days
73.34
RSI 14 days
65.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.61% | +2.32% | +34.92% | +9.03% | 167M | |
| +0.19% | +3.29% | -21.14% | -5.10% | 172B | |
| +0.66% | +7.46% | +14.25% | +4.02% | 111B | |
| -0.49% | +4.36% | -4.18% | +30.42% | 55.36B | |
| -0.21% | +3.93% | +3.62% | +24.40% | 41.07B | |
| -2.26% | -5.38% | -28.60% | -18.81% | 37.82B | |
| +0.94% | +5.44% | +11.03% | +16.33% | 26.09B | |
| +0.95% | +9.46% | +14.96% | +53.75% | 24.48B | |
| +1.01% | +5.13% | +2.97% | -15.08% | 15.36B | |
| +0.44% | +0.62% | +42.73% | +106.81% | 14.57B | |
| Average | -0.24% | +3.66% | +7.06% | +20.58% | 49.8B | |
| Weighted average by Cap. | +0.11% | +4.13% | -3.79% | +9.26% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5495fa22f.yF1eNwyUOHOBUuHJUfwZ80SHhroky3rae8UygMPFzrU.gykLRTjlWyD2PIOrZZpMvXTk3s0UmyvsELVi866QjM-QKnMENNxiCeAm1Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 8.810 | 7,019 | 85,841 |
| 23:59:56 | 8.795 | 100 | 78,822 |
| 23:59:56 | 8.795 | 191 | 78,722 |
| 23:59:48 | 8.800 | 199 | 78,531 |
| 23:59:48 | 8.800 | 100 | 78,332 |
| 23:59:48 | 8.800 | 193 | 78,232 |
| 23:59:48 | 8.800 | 119 | 78,039 |
| 23:59:44 | 8.790 | 101 | 77,920 |
| 23:59:43 | 8.780 | 146 | 77,819 |
| 23:59:43 | 8.780 | 100 | 77,673 |
Price Extremes
| 1 week | 8.11 |  | 9.43 |
| 1 month | 6.72 | | 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 | +117.53% | ||
| 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
