|
Market Closed -
Nasdaq
21:00:00 15/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 9.140 USD | +7.53% |
|
+8.29% | +125.68% |
| 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 9.140 $
+7.53%
2.66M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | |
|---|---|---|---|---|---|
| Last | US$8.610 | US$8.540 | US$8.630 | US$8.500 | US$9.140 |
| Volume | 162,396 | 99,061 | 101,116 | 98,336 | 291,524 |
| Change | +2.01% | -0.81% | +1.05% | -1.51% | +7.53% |
| Opening | US$8.440 | US$8.600 | US$8.540 | US$8.440 | US$8.510 |
| High | US$8.700 | US$8.600 | US$8.700 | US$8.580 | US$9.215 |
| Low | US$8.240 | US$8.270 | US$8.400 | US$8.410 | US$8.110 |
Performance
| 1 day | +7.53% | ||
| 1 week | +8.29% | ||
| Current month | +20.74% | ||
| 1 month | +26.07% | ||
| 3 months | +30.01% | ||
| 6 months | +146.36% | ||
| Current year | +125.68% | ||
| 1 year | +33.43% | ||
| 3 years | +29.65% | ||
| 5 years | -55.80% | ||
| 10 years | -78.32% |
Volumes
marketsDaily volume
291,524
Estimated daily volume
291,524
Avg. Volume 20 sessions
163,015
Daily volume ratio
1.79
Avg. Volume 20 sessions USD
1,489,957.1
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
172,780,293
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.69%
Free-Float capitalization (USD)
156,689,268
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
8.684
Moving average 20 days
7.84
Moving average 50 days
8.424
Moving average 100 days
7.41
Price spread / (MMA5)
-4.99%
Price spread / (MMA20)
-14.22%
Price spread / (MMA50)
-7.83%
Price spread / (MMA100)
-18.92%
STIM
RSI 9 days
61.61
RSI 14 days
57.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +7.53% | +8.29% | +33.43% | +29.65% | 173M | |
| +1.76% | +2.36% | -20.56% | -2.34% | 172B | |
| +3.89% | +3.94% | +16.92% | +5.90% | 110B | |
| -0.03% | +4.68% | -3.31% | +30.20% | 55.63B | |
| +2.82% | +5.48% | +4.37% | +29.05% | 41.16B | |
| +0.20% | -6.43% | -26.79% | -14.17% | 38.7B | |
| +2.35% | +4.88% | +6.94% | +18.25% | 25.85B | |
| +4.29% | +2.14% | +11.18% | +22.87% | 24.98B | |
| +2.78% | +6.88% | +13.78% | +59.93% | 24.25B | |
| +3.40% | +6.92% | +1.43% | -16.88% | 15.21B | |
| Average | +2.25% | +3.10% | +3.74% | +16.25% | 50.8B | |
| Weighted average by Cap. | +1.00% | +2.22% | -3.70% | +9.49% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1.wOu0sS_bHekYEQ7OtLPV3C7biWvchUlQI-1tfi1MY08.moDQhBeYfttoeEiR2MKdi2b2_V2u4CsceZldNkslBgyNmeb3Q7FT3l1iaQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.140 | 11,650 | 199,153 |
| 20:59:56 | 9.120 | 101 | 187,503 |
| 20:59:56 | 9.120 | 101 | 187,402 |
| 20:59:53 | 9.125 | 200 | 187,301 |
| 20:59:53 | 9.130 | 179 | 187,101 |
| 20:59:53 | 9.110 | 119 | 186,922 |
| 20:59:53 | 9.110 | 100 | 186,803 |
| 20:59:52 | 9.125 | 175 | 186,703 |
| 20:59:51 | 9.150 | 100 | 186,528 |
| 20:59:49 | 9.122 | 500 | 186,428 |
Price Extremes
| 1 week | 8.11 |  | 9.22 |
| 1 month | 6.72 | | 9.22 |
| 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 | +125.68% | ||
| 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
