|
Market Closed -
Nasdaq
01:30:00 20/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 8.920 USD | +1.25% |
|
+3.60% | +120.25% |
| 14/10 | Red Robin Gourmet Burgers, Inc. Introduces Prime Rib Stack Burger and Fan-Favorite Menu Additions | CI |
| 06/10 | Red Robin Completes Refinancing of $115 Million Credit Facility | MT |
Stock exchange
Nasdaq
RRGB 8.920 $
+1.25%
14.56L
$
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | $8.630 | $8.500 | $9.140 | $8.810 | $8.930 |
| Volume | 1,01,116 | 98,336 | 2,91,524 | 1,52,310 | 1,63,268 |
| Change | +1.05% | -1.51% | +7.53% | -3.61% | +1.36% |
| Opening | $8.540 | $8.440 | $8.510 | $9.200 | $8.810 |
| High | $8.700 | $8.580 | $9.215 | $9.430 | $9.100 |
| Low | $8.400 | $8.410 | $8.110 | $8.680 | $8.610 |
Performance
| 1 day | +1.25% | ||
| 1 week | +3.60% | ||
| Current month | +17.83% | ||
| 1 month | +26.52% | ||
| 3 months | +27.25% | ||
| 6 months | +125.82% | ||
| Current year | +120.25% | ||
| 1 year | +36.60% | ||
| 3 years | +10.40% | ||
| 5 years | -57.66% | ||
| 10 years | -79.09% |
Volumes
marketsDaily volume
1,63,269
Estimated daily volume
1,63,269
Avg. Volume 20 sessions
1,64,576
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
14,68,017.92
Record volume 1
3,25,23,495
Record volume 2
98,81,390
Record volume 3
94,75,950
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
16,65,42,055
Net sales (USD)
1,21,02,25,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
77.69%
Free-Float capitalization (USD)
15,10,31,997
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
8.724
Moving average 20 days
7.934
Moving average 50 days
8.444
Moving average 100 days
7.454
Price spread / (MMA5)
-2.20%
Price spread / (MMA20)
-11.06%
Price spread / (MMA50)
-5.34%
Price spread / (MMA100)
-16.44%
STIM
RSI 9 days
73.34
RSI 14 days
65.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.25% | +3.60% | +36.60% | +10.40% | 17Cr | |
| -0.12% | +3.16% | -21.23% | -5.22% | 17TCr | |
| +0.36% | +7.85% | +14.66% | +4.39% | 11TCr | |
| +1.26% | +5.67% | -2.97% | +32.06% | 5.54TCr | |
| -0.45% | +3.46% | +3.15% | +23.84% | 4.11TCr | |
| -0.13% | -5.51% | -28.69% | -18.92% | 3.78TCr | |
| -0.63% | +4.78% | +10.33% | +15.60% | 2.61TCr | |
| -0.05% | +9.40% | +14.91% | +53.67% | 2.45TCr | |
| -0.24% | +4.87% | +2.72% | -15.28% | 1.54TCr | |
| +0.80% | +1.42% | +43.87% | +108.45% | 1.46TCr | |
| Average | +0.13% | +3.66% | +7.33% | +20.90% | 4.98TCr | |
| Weighted average by Cap. | +0.04% | +4.13% | -3.66% | +9.43% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d.QVkLtJiIyuGfAAUucXUwkVRrW2lbEY3hzlmfyQbL2ek.FGxugvK_oKbYNXZIKSR-_iIPMRsUfPq0-SHpv2GC4bY0GE3a_-6sjvtVVA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 8.920 | 5,354 | 1,23,060 |
| 01:29:46 am | 8.930 | 156 | 1,17,706 |
| 01:29:37 am | 8.920 | 100 | 1,17,550 |
| 01:29:37 am | 8.920 | 800 | 1,17,450 |
| 01:29:29 am | 8.925 | 115 | 1,16,650 |
| 01:29:22 am | 8.925 | 100 | 1,16,535 |
| 01:29:03 am | 8.925 | 100 | 1,16,435 |
| 01:28:52 am | 8.900 | 100 | 1,16,335 |
| 01:28:51 am | 8.910 | 100 | 1,16,235 |
| 01:28:51 am | 8.910 | 100 | 1,16,135 |
Price Extremes
| 1 week | 8.11 |  | 9.43 |
| 1 month | 6.72 | | 9.43 |
| Current year | 2.46 | | 10.95 |
| 1 year | 2.46 | | 10.95 |
| 3 years | 2.46 | | 12.8 |
| 5 years | 2.46 | | 23.71 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +120.49% | ||
| 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
