|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.490 USD | +10.80% |
|
+19.65% | +84.94% |
| 06-15 | Red Robin Gourmet Burgers Reports Two $72.5 Million Refranchising Agreements | MT |
| 05-28 | Red Robin Gourmet Burgers announces refranchising agreement to support "First Choice plan" | RE |
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | |
|---|---|---|---|---|---|
| Last | US$5.680 | US$5.900 | US$6.620 | US$6.760 | US$7.490 |
| Volume | 346,697 | 427,502 | 401,413 | 291,010 | 686,695 |
| Change | - | +3.87% | +12.20% | +2.11% | +10.80% |
| Opening | US$6.040 | US$5.590 | US$5.940 | US$6.620 | US$6.700 |
| High | US$6.455 | US$5.990 | US$6.680 | US$6.880 | US$7.550 |
| Low | US$5.640 | US$5.590 | US$5.940 | US$6.580 | US$6.530 |
Performance
| 1 day | +10.80% | ||
| 1 week | +19.65% | ||
| Current month | +48.02% | ||
| 1 month | +55.72% | ||
| 3 months | +182.64% | ||
| 6 months | +73.78% | ||
| Current year | +84.94% | ||
| 1 year | +36.18% | ||
| 3 years | -45.45% | ||
| 5 years | -76.83% | ||
| 10 years | -85.19% |
Volumes
marketsDaily volume
686,695
Estimated daily volume
686,695
Avg. Volume 20 sessions
403,351
Daily volume ratio
1.7
Avg. Volume 20 sessions USD
3,021,098.99
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
135,833,621
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
75.59 %
Free-Float capitalization (USD)
126,242,069
Average Daily Capital Traded
2.22%
Indicators
Moving average 5 days
6.49
Moving average 20 days
5.24
Moving average 50 days
4.447
Moving average 100 days
4.042
Price spread / (MMA5)
-13.35%
Price spread / (MMA20)
-30.03%
Price spread / (MMA50)
-40.62%
Price spread / (MMA100)
-46.04%
STIM
RSI 9 days
74.95
RSI 14 days
72.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +10.80% | +19.65% | +36.18% | -45.45% | 136M | |
| +1.97% | -3.18% | -7.47% | -7.53% | 192B | |
| +3.49% | +2.91% | +5.39% | +15.72% | 43.11B | |
| +3.28% | +2.62% | -39.44% | -20.68% | 42.77B | |
| +1.52% | +1.23% | +13.76% | -2.21% | 25.79B | |
| +1.67% | -4.85% | -8.55% | -27.60% | 14.11B | |
| +4.46% | -4.57% | -33.20% | -8.40% | 9.92B | |
| +1.21% | +5.31% | +26.34% | +33.04% | 6.14B | |
| 0.00% | -1.47% | -10.67% | -49.37% | 4.6B | |
| +0.81% | +3.08% | -52.03% | -16.73% | 4.54B | |
| Average | +2.89% | +1.80% | -6.97% | -12.92% | 34.28B | |
| Weighted average by Cap. | +2.29% | -1.25% | -9.05% | -6.67% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5.4NIvHTouCNQgM9GQLl9hoX6K-CXZTKvdB_jbwJj9O0Q.mJMcRH9ZYOBmaZ3UfTFZ7g36km69C8SsaZqx-OnOQQiSilpWVUY85g18hA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 7.490 | 48,546 | 577,076 |
| 15:59:59 | 7.450 | 100 | 528,530 |
| 15:59:59 | 7.480 | 197 | 528,430 |
| 15:59:59 | 7.480 | 197 | 528,233 |
| 15:59:57 | 7.490 | 100 | 528,036 |
| 15:59:57 | 7.475 | 200 | 527,936 |
| 15:59:56 | 7.480 | 100 | 527,736 |
| 15:59:53 | 7.470 | 221 | 527,636 |
| 15:59:52 | 7.485 | 100 | 527,415 |
| 15:59:51 | 7.485 | 115 | 527,315 |
Course Extremes
| 1 week | 5.59 |  | 7.55 |
| 1 month | 4.24 | | 7.55 |
| Current year | 2.46 | | 7.55 |
| 1 year | 2.46 | | 7.89 |
| 3 years | 2.46 | | 15.76 |
| 5 years | 2.46 | | 34.15 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +84.94% | ||
| 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
