|
Market Closed -
Nasdaq
16:00:00 2026-08-18 EDT
|
5-day change | 1st Jan Change | ||
| 10.21 USD | -3.59% |
|
+30.40% | +152.10% |
| 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 10.21 $
-3.59%
5.2M
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | |
|---|---|---|---|---|---|
| Last | US$8.160 | US$9.900 | US$10.14 | US$10.59 | US$10.21 |
| Volume | 447,980 | 2,144,202 | 860,222 | 575,045 | 508,903 |
| Change | +4.21% | +21.32% | +2.42% | +4.44% | -3.59% |
| Opening | US$7.950 | US$8.500 | US$9.820 | US$10.14 | US$10.45 |
| High | US$8.480 | US$10.95 | US$10.42 | US$10.71 | US$10.70 |
| Low | US$7.900 | US$8.490 | US$9.200 | US$9.980 | US$10.08 |
Performance
| 1 day | -3.59% | ||
| 1 week | +30.40% | ||
| Current month | +30.23% | ||
| 1 month | +45.65% | ||
| 3 months | +172.27% | ||
| 6 months | +182.83% | ||
| Current year | +152.10% | ||
| 1 year | +53.07% | ||
| 3 years | -5.46% | ||
| 5 years | -58.45% | ||
| 10 years | -79.62% |
Volumes
marketsDaily volume
508,926
Estimated daily volume
508,926
Avg. Volume 20 sessions
455,716
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
4,652,860.36
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
200,190,733
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
78.16 %
Free-Float capitalization (USD)
182,630,427
Average Daily Capital Traded
2.32%
Indicators
Moving average 5 days
9.8
Moving average 20 days
8.118
Moving average 50 days
7.052
Moving average 100 days
5.497
Price spread / (MMA5)
-4.02%
Price spread / (MMA20)
-20.49%
Price spread / (MMA50)
-30.93%
Price spread / (MMA100)
-46.16%
STIM
RSI 9 days
86.02
RSI 14 days
82.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.59% | +30.40% | +53.07% | -5.46% | 200M | |
| +0.55% | -2.61% | -13.51% | -5.24% | 188B | |
| -1.18% | +4.25% | -23.10% | -9.80% | 42.72B | |
| -0.19% | +0.08% | -3.00% | +12.19% | 39.61B | |
| -0.78% | +4.40% | +16.28% | +11.46% | 26.91B | |
| -0.59% | -1.53% | +5.28% | -11.18% | 16.14B | |
| +0.25% | -5.90% | -24.41% | -11.24% | 11.1B | |
| +1.03% | -0.38% | +19.09% | +37.89% | 6.44B | |
| 0.00% | +4.62% | +19.71% | -40.00% | 5.44B | |
| -1.01% | +2.86% | -66.27% | -31.01% | 3.15B | |
| Average | -0.53% | +3.29% | -1.69% | -5.24% | 33.96B | |
| Weighted average by Cap. | +0.15% | -0.76% | -9.89% | -2.91% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
077ca7065ce.Sshl13_poxU8EBnIkbIe6BSD7nHhEzJZcXo9Gmi5sQE.Lf09ghvQl1ZoX0yFpsJ5kULUsRanZ0ILCTNMbQvD_GgnjxCDNZDAUkQibg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 10.21 | 7,804 | 403,167 |
| 15:59:57 | 10.18 | 200 | 395,363 |
| 15:59:57 | 10.18 | 100 | 395,163 |
| 15:59:56 | 10.18 | 100 | 395,063 |
| 15:59:55 | 10.18 | 191 | 394,963 |
| 15:59:54 | 10.18 | 200 | 394,772 |
| 15:59:54 | 10.18 | 100 | 394,572 |
| 15:59:54 | 10.18 | 100 | 394,472 |
| 15:59:51 | 10.16 | 138 | 394,372 |
| 15:59:51 | 10.16 | 100 | 394,234 |
Course Extremes
| 1 week | 8.49 |  | 10.95 |
| 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 | +152.10% | ||
| 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
