|
Market Closed -
Nasdaq
21:00:00 19/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 9.510 USD | -6.86% |
|
+16.54% | +134.81% |
| 08-12 | Red Robin Gourmet Burgers, Inc., Q2 2026 Earnings Call, Aug 12, 2026 | |
| 08-12 | Red Robin Gourmet Burgers, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended July 12, 2026 | CI |
Stock exchange
Nasdaq
RRGB 9.510 $
-6.86%
3.33M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | |
|---|---|---|---|---|---|
| Last | US$9.900 | US$10.14 | US$10.59 | US$10.21 | US$9.510 |
| Volume | 2,144,202 | 860,222 | 575,045 | 508,926 | 349,743 |
| Change | +21.32% | +2.42% | +4.44% | -3.59% | -6.86% |
| Opening | US$8.500 | US$9.820 | US$10.14 | US$10.45 | US$10.23 |
| High | US$10.95 | US$10.42 | US$10.71 | US$10.70 | US$10.27 |
| Low | US$8.490 | US$9.200 | US$9.980 | US$10.08 | US$9.470 |
Performance
| 1 day | -6.86% | ||
| 1 week | +16.54% | ||
| Current month | +21.30% | ||
| 1 month | +35.66% | ||
| 3 months | +147.01% | ||
| 6 months | +155.65% | ||
| Current year | +134.81% | ||
| 1 year | +42.79% | ||
| 3 years | -11.94% | ||
| 5 years | -53.70% | ||
| 10 years | -80.95% |
Volumes
marketsDaily volume
349,743
Estimated daily volume
349,743
Avg. Volume 20 sessions
483,536
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
4,598,427.36
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
179,774,681
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
78.16 %
Free-Float capitalization (USD)
164,005,228
Average Daily Capital Traded
2.56%
Indicators
Moving average 5 days
10.07
Moving average 20 days
8.264
Moving average 50 days
7.168
Moving average 100 days
5.563
Price spread / (MMA5)
+5.89%
Price spread / (MMA20)
-13.10%
Price spread / (MMA50)
-24.62%
Price spread / (MMA100)
-41.50%
STIM
RSI 9 days
76.01
RSI 14 days
75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.86% | +16.54% | +42.79% | -11.94% | 180M | |
| +0.17% | -2.99% | -13.98% | -5.07% | 189B | |
| +3.90% | +6.19% | -19.86% | -6.28% | 43.86B | |
| +0.74% | -2.93% | -4.00% | +13.02% | 39.82B | |
| +0.71% | +2.94% | +15.84% | +12.24% | 26.89B | |
| +1.54% | -0.67% | +6.90% | -9.82% | 16.29B | |
| +0.08% | -4.86% | -25.31% | -11.17% | 11.13B | |
| +0.51% | +0.51% | +19.55% | +39.47% | 6.64B | |
| 0.00% | 0.00% | +19.51% | -40.96% | 5.6B | |
| +5.22% | +7.54% | -63.58% | -27.41% | 3.28B | |
| Average | +0.76% | +2.50% | -2.21% | -4.79% | 34.3B | |
| Weighted average by Cap. | +1.74% | -1.02% | -9.86% | -2.13% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4e22eebf226d71ed81d.8peSasq6lOHiGY1RFx-V9cMtJDFTTW0HFXXLKw-7IQ0.w9zFUofjwaqoT9UyXX7NgpVFTEghJCJjcB-iRE6OSku_-eFcr9TT1bhTtQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.510 | 11,052 | 257,249 |
| 20:59:59 | 9.510 | 100 | 246,197 |
| 20:59:56 | 9.500 | 200 | 246,097 |
| 20:59:56 | 9.500 | 100 | 245,897 |
| 20:59:55 | 9.500 | 100 | 245,797 |
| 20:59:51 | 9.500 | 100 | 245,697 |
| 20:59:47 | 9.510 | 100 | 245,597 |
| 20:59:47 | 9.500 | 100 | 245,497 |
| 20:59:45 | 9.490 | 100 | 245,397 |
| 20:59:45 | 9.490 | 114 | 245,297 |
Course Extremes
| 1 week | 9.2 |  | 10.7 |
| 1 month | 6.83 | | 10.95 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 25.82 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +134.81% | ||
| 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
