|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.220 USD | +1.26% |
|
+3.00% | +78.27% |
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$6.970 | US$7.270 | US$7.070 | US$7.130 | US$7.220 |
| Volume | 103,081 | 118,884 | 160,930 | 104,926 | 168,661 |
| Change | -0.57% | +4.30% | -2.75% | +0.85% | +1.26% |
| Opening | US$6.990 | US$6.970 | US$7.180 | US$6.920 | US$7.130 |
| High | US$7.200 | US$7.310 | US$7.315 | US$7.140 | US$7.580 |
| Low | US$6.900 | US$6.900 | US$6.900 | US$6.830 | US$6.930 |
Performance
| 1 day | +1.26% | ||
| 1 week | +3.00% | ||
| Current month | -9.64% | ||
| 1 month | +9.06% | ||
| 3 months | +81.41% | ||
| 6 months | +75.67% | ||
| Current year | +78.27% | ||
| 1 year | +3.59% | ||
| 3 years | -49.19% | ||
| 5 years | -73.78% | ||
| 10 years | -85.48% |
Volumes
marketsDaily volume
168,664
Estimated daily volume
168,664
Avg. Volume 20 sessions
142,200
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
1,026,684
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
129,304,902
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
75.59 %
Free-Float capitalization (USD)
120,174,360
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
7.132
Moving average 20 days
7.115
Moving average 50 days
5.718
Moving average 100 days
4.673
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
-1.45%
Price spread / (MMA50)
-20.80%
Price spread / (MMA100)
-35.28%
RSI 9 days
58.24
RSI 14 days
60.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.26% | +3.00% | +3.59% | -49.19% | 129M | |
| +0.75% | -1.10% | -10.09% | -10.35% | 187B | |
| -0.69% | -7.69% | -30.50% | -23.69% | 41.06B | |
| +1.05% | +0.68% | +2.12% | +7.96% | 40.62B | |
| +0.12% | -3.39% | +3.50% | -5.65% | 25.11B | |
| +0.67% | -1.07% | -10.92% | -25.39% | 14.9B | |
| +3.01% | +3.35% | -30.10% | -13.72% | 10.69B | |
| +0.53% | -0.52% | +28.21% | +37.25% | 6.13B | |
| -0.98% | -1.46% | -6.91% | -46.56% | 4.66B | |
| +0.25% | -5.01% | -54.88% | -26.28% | 3.67B | |
| Average | +0.55% | -1.87% | -10.60% | -15.56% | 33.37B | |
| Weighted average by Cap. | +0.31% | -2.41% | -10.51% | -10.01% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
84c4aa7b059ce346d.MEUmmQTq85h6VR8g9uto13TrSVT2qAiQK9wYnZA9eyc.QWhV_UmBlcowG25ohbEakjmgLwyVynKkWrpd0_gFIkZ2K1_3MdmEyA0ZeA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 7.220 | 5,161 | 138,995 |
| 15:59:53 | 7.230 | 100 | 133,834 |
| 15:59:53 | 7.230 | 259 | 133,734 |
| 15:59:53 | 7.230 | 141 | 133,475 |
| 15:59:53 | 7.230 | 228 | 133,334 |
| 15:59:53 | 7.230 | 100 | 133,106 |
| 15:59:53 | 7.230 | 228 | 133,006 |
| 15:59:53 | 7.230 | 186 | 132,778 |
| 15:59:53 | 7.230 | 100 | 132,592 |
| 15:59:51 | 7.210 | 100 | 132,492 |
Course Extremes
| 1 week | 6.83 |  | 7.58 |
| 1 month | 6.25 | | 8.26 |
| Current year | 2.46 | | 8.26 |
| 1 year | 2.46 | | 8.26 |
| 3 years | 2.46 | | 14.63 |
| 5 years | 2.46 | | 29.29 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +78.27% | ||
| 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
