|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.030 USD | -0.74% |
|
+6.78% | +98.27% |
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | |
|---|---|---|---|---|---|
| Last | US$7.500 | US$7.810 | US$7.840 | US$8.090 | US$8.030 |
| Volume | 194,065 | 216,640 | 170,525 | 284,308 | 792,184 |
| Change | -0.27% | +4.13% | +0.38% | +3.19% | -0.74% |
| Opening | US$7.510 | US$7.530 | US$7.810 | US$7.870 | US$8.120 |
| High | US$7.750 | US$7.860 | US$7.860 | US$8.170 | US$8.330 |
| Low | US$7.410 | US$7.400 | US$7.390 | US$7.790 | US$7.945 |
Performance
| 1 day | -0.74% | ||
| 1 week | +6.78% | ||
| Current month | +2.42% | ||
| 1 month | +12.31% | ||
| 3 months | +124.30% | ||
| 6 months | +117.03% | ||
| Current year | +98.27% | ||
| 1 year | +42.38% | ||
| 3 years | -39.67% | ||
| 5 years | -68.55% | ||
| 10 years | -82.32% |
Volumes
marketsDaily volume
792,184
Estimated daily volume
792,184
Avg. Volume 20 sessions
138,717
Daily volume ratio
5.71
Avg. Volume 20 sessions USD
1,113,897.51
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
145,626,699
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
75.59 %
Free-Float capitalization (USD)
135,343,634
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
7.854
Moving average 20 days
7.187
Moving average 50 days
6.238
Moving average 100 days
4.922
Price spread / (MMA5)
-2.19%
Price spread / (MMA20)
-10.50%
Price spread / (MMA50)
-22.32%
Price spread / (MMA100)
-38.70%
STIM
RSI 9 days
79.56
RSI 14 days
73.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.74% | +6.78% | +42.38% | -39.67% | 146M | |
| +1.17% | -1.71% | -11.80% | -6.51% | 191B | |
| -9.72% | +0.93% | -21.13% | -10.56% | 42.8B | |
| -0.75% | -1.73% | +0.46% | +9.92% | 40.32B | |
| +1.29% | -1.32% | +6.84% | +0.57% | 25.64B | |
| -0.99% | +5.14% | +2.99% | -14.53% | 16.54B | |
| +0.88% | +4.90% | -21.44% | -7.01% | 12.16B | |
| -1.96% | -0.87% | +30.98% | +41.17% | 6.88B | |
| -0.27% | +1.40% | +4.81% | -47.22% | 5.1B | |
| -6.82% | -9.91% | -65.15% | -26.73% | 3.31B | |
| Average | -0.65% | +1.49% | -3.11% | -10.06% | 34.35B | |
| Weighted average by Cap. | +0.37% | -0.62% | -9.15% | -4.82% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e8ec1ed23.KLenAcndtiIFg-Y8IpkxQvPfsdw0JYIf35ilkKtJ9M0.cP7Abqvp3lJW2bJaFfMEcryP15hxQ-lMr6335Z8bmPUR1upFgbDucXL3pw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 8.030 | 8,559 | 710,910 |
| 20:59:56 | 8.070 | 100 | 702,351 |
| 20:59:56 | 8.070 | 100 | 702,251 |
| 20:59:56 | 8.070 | 100 | 702,151 |
| 20:59:56 | 8.070 | 100 | 702,051 |
| 20:59:51 | 8.070 | 200 | 701,951 |
| 20:59:51 | 8.070 | 100 | 701,751 |
| 20:59:50 | 8.050 | 100 | 701,651 |
| 20:59:50 | 8.050 | 200 | 701,551 |
| 20:59:44 | 8.050 | 100 | 701,351 |
Course Extremes
| 1 week | 7.39 |  | 8.33 |
| 1 month | 6.25 | | 8.33 |
| Current year | 2.46 | | 8.33 |
| 1 year | 2.46 | | 8.33 |
| 3 years | 2.46 | | 14.24 |
| 5 years | 2.46 | | 26.79 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +98.27% | ||
| 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
