|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.010 USD | -0.14% |
|
+0.29% | +73.09% |
Quotes 5-day view: Red Robin Gourmet Burgers, Inc.
Delayed Quote Nasdaq
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | $6.910 | $7.060 | $7.030 | $7.020 | $7.010 |
| Volume | 175,886 | 100,154 | 140,573 | 68,966 | 79,540 |
| Change | -1.14% | +2.17% | -0.42% | -0.14% | -0.14% |
| Opening | $6.990 | $6.960 | $7.060 | $6.990 | $6.680 |
| High | $7.350 | $7.060 | $7.360 | $7.180 | $7.140 |
| Low | $6.820 | $6.810 | $7.030 | $6.960 | $6.260 |
Performance
| 1 day | -0.14% | ||
| 1 week | +0.29% | ||
| Current month | -12.27% | ||
| 1 month | +11.09% | ||
| 3 months | +77.47% | ||
| 6 months | +67.70% | ||
| Current year | +73.09% | ||
| 1 year | +10.05% | ||
| 3 years | -52.22% | ||
| 5 years | -74.84% | ||
| 10 years | -85.59% |
Volumes
marketsDaily volume
79,540
Estimated daily volume
79,540
Avg. Volume 20 sessions
272,750
Daily volume ratio
0.29
Avg. Volume 20 sessions USD
1,911,977.5
Record volume 1
32,523,495
Record volume 2
9,881,390
Record volume 3
9,475,950
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
127,128,663
Net sales (USD)
1,210,225,000
Number of employees
18,852
Sales / Employee (USD)
64,196
Free-Float
75.59 %
Free-Float capitalization (USD)
118,151,790
Average Daily Capital Traded
1.5%
Indicators
Moving average 5 days
7.006
Moving average 20 days
6.881
Moving average 50 days
5.373
Moving average 100 days
4.535
Price spread / (MMA5)
-0.06%
Price spread / (MMA20)
-1.84%
Price spread / (MMA50)
-23.35%
Price spread / (MMA100)
-35.31%
RSI 9 days
58.18
RSI 14 days
60.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.14% | +0.29% | +10.05% | -52.22% | 127M | |
| -2.10% | -2.51% | -10.87% | -9.15% | 190B | |
| +0.70% | -2.30% | -35.67% | -19.06% | 44.18B | |
| -2.75% | -9.55% | -0.11% | +8.97% | 40.77B | |
| -2.77% | -0.33% | +7.82% | -2.91% | 26.03B | |
| -1.04% | +1.98% | -7.76% | -27.19% | 15.16B | |
| -2.27% | +7.59% | -31.26% | -17.33% | 10.72B | |
| +1.60% | -0.65% | +30.20% | +39.23% | 6.25B | |
| -0.97% | 0.00% | -7.66% | -47.97% | 4.69B | |
| +0.99% | -7.15% | -56.67% | -26.47% | 3.88B | |
| Average | -0.88% | -0.94% | -10.19% | -15.41% | 34.2B | |
| Weighted average by Cap. | -1.71% | -2.24% | -11.59% | -8.71% |
Historical Quotes: Red Robin Gourmet Burgers, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b599119.Z08LhYP3JDrIpke0gey23dtcSkfssFSRNtD6nb4tHDs.MAFk_7emUVCO0RDi-bSGjY8IBAKp3QHlUem05It-TWMkH3vpzo1-QKGfNA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 7.010 | 2,002 | 57,396 |
| 22:59:58 | 7.000 | 100 | 55,394 |
| 22:59:58 | 7.000 | 100 | 55,294 |
| 22:59:52 | 7.010 | 185 | 55,194 |
| 22:59:52 | 7.010 | 200 | 55,009 |
| 22:59:51 | 7.030 | 200 | 54,809 |
| 22:59:51 | 7.030 | 312 | 54,609 |
| 22:59:51 | 7.030 | 200 | 54,297 |
| 22:59:51 | 7.030 | 200 | 54,097 |
| 22:59:51 | 7.020 | 100 | 53,897 |
Course Extremes
| 1 week | 6.26 |  | 7.36 |
| 1 month | 5.59 | | 8.26 |
| Current year | 2.46 | | 8.26 |
| 1 year | 2.46 | | 8.26 |
| 3 years | 2.46 | | 15.76 |
| 5 years | 2.46 | | 29.29 |
| 10 years | 2.46 | | 74.11 |
Monthly variations
Annual variations
| 2026 | +73.09% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
