|
Market Closed -
Nasdaq
01:30:00 22/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 7.010 USD | -0.57% |
|
-9.66% | +73.09% |
Stock exchange
Nasdaq
RRGB 7.010 $
-0.57%
23.9L
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | $7.760 | $7.250 | $7.310 | $7.270 | $7.050 |
| Volume | 2,00,318 | 3,46,849 | 2,42,784 | 2,48,954 | 4,61,318 |
| Change | -1.40% | -6.57% | +0.83% | -0.55% | -3.03% |
| Opening | $7.780 | $7.710 | $7.260 | $7.420 | $7.250 |
| High | $7.910 | $7.710 | $7.530 | $7.530 | $7.425 |
| Low | $7.670 | $6.980 | $7.150 | $7.260 | $7.050 |
Performance
| 1 day | -0.57% | ||
| 1 week | -9.66% | ||
| Current month | -23.22% | ||
| 1 month | -29.83% | ||
| 3 months | +23.42% | ||
| 6 months | +124.68% | ||
| Current year | +73.09% | ||
| 1 year | +1.74% | ||
| 3 years | -18.11% | ||
| 5 years | -67.36% | ||
| 10 years | -84.58% |
Volumes
marketsDaily volume
3,40,961
Estimated daily volume
3,40,961
Avg. Volume 20 sessions
3,05,677
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
21,42,795.77
Record volume 1
3,25,23,495
Record volume 2
98,81,390
Record volume 3
94,75,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
13,32,71,451
Net sales (USD)
1,21,02,25,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.8%
Free-Float capitalization (USD)
12,10,23,119
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
7.328
Moving average 20 days
8.621
Moving average 50 days
8.206
Moving average 100 days
6.624
Price spread / (MMA5)
+4.54%
Price spread / (MMA20)
+22.98%
Price spread / (MMA50)
+17.05%
Price spread / (MMA100)
-5.51%
STIM
RSI 9 days
29.71
RSI 14 days
36.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.57% | -9.66% | +1.74% | -18.11% | 13Cr | |
| -0.15% | -3.73% | -18.19% | -8.61% | 18TCr | |
| -0.87% | -10.50% | -17.42% | -11.20% | 4.23TCr | |
| +0.97% | -4.78% | -6.66% | +11.74% | 3.77TCr | |
| -0.44% | -8.02% | +12.18% | +8.12% | 2.54TCr | |
| +0.85% | -3.13% | -3.78% | -24.76% | 1.4TCr | |
| +0.59% | -8.60% | -30.36% | -21.72% | 973.26Cr | |
| -0.76% | -2.12% | +23.78% | +36.70% | 665.76Cr | |
| -2.47% | -2.87% | +27.42% | -42.48% | 555.72Cr | |
| -2.04% | -11.86% | - | - | 457.01Cr | |
| Average | -0.05% | -4.79% | -1.25% | -7.81% | 3.22TCr | |
| Weighted average by Cap. | +0.31% | -3.08% | -12.33% | -5.96% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2b4175c0b4080c2dcad7.s6kq5CJWrIc3CjS0bGAosUXgrENuA9NO4v0vXYKQ36U.x_5Pg0xhm-lTeHbkGg0dhxSnnzU3V-Y8p4xgM7L5jfb74WWscT7oxFZheQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 7.010 | 14,649 | 2,58,927 |
| 01:29:57 am | 7.030 | 100 | 2,44,278 |
| 01:29:56 am | 7.010 | 125 | 2,44,178 |
| 01:29:56 am | 7.020 | 100 | 2,44,053 |
| 01:29:56 am | 7.025 | 200 | 2,43,953 |
| 01:29:55 am | 7.025 | 200 | 2,43,753 |
| 01:29:52 am | 7.030 | 193 | 2,43,553 |
| 01:29:52 am | 7.030 | 100 | 2,43,360 |
| 01:29:50 am | 7.020 | 100 | 2,43,260 |
| 01:29:50 am | 7.030 | 200 | 2,43,160 |
Price Extremes
| 1 week | 6.72 |  | 7.71 |
| 1 month | 6.72 | | 10.56 |
| 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 | +74.07% | ||
| 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
