EODData

MEMBERSHIP REGISTER LOG IN

FRA, RRN: Red Robin Gourmet Burgers Inc

02 Nov 2026
LAST:

8.045

CHANGE:
 0.04		OPEN:
7.975		HIGH:
8.045		ASK:
0.000		VOLUME:
0
CHG(%):
0.43		PREV:
8.080		LOW:
7.975		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Nov 267.9758.0457.9758.0450
30 Oct 268.1658.1658.0808.0800
29 Oct 267.8658.0407.8658.0400
28 Oct 267.1757.2457.1757.2450
27 Oct 267.2107.2107.1457.1450
23 Oct 267.5557.5557.1557.1550
22 Oct 267.5057.5507.5057.5500
21 Oct 267.7057.7057.6907.6900
20 Oct 267.7557.7857.7557.7850
19 Oct 267.7457.7457.5657.5650

PROFILE

Name:Red Robin Gourmet Burgers Inc
About:Red Robin Gourmet Burgers, Inc., together with its subsidiaries, develops, operates, and franchises casual dining restaurants in North America and one Canadian province. Its restaurants primarily offer burgers and pizza, appetizers, salads, soups, other entrees, desserts, wings, milkshakes, alcoholic and non-alcoholic specialty drinks, cocktails, wine, and beers. The company was founded in 1969 and is based in Englewood, Colorado.
Industry:Restaurants
Address:10000 East Geddes Avenue, Englewood, CO, United States, 80112
Website:https://www.redrobin.com
ISIN:US75689M1018
LEI:529900V6NUMBYX34LV46

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-6.17 
Forward P/E:23.09 
PEG Ratio:0.07 
Price to Sales:0.13 
Price to Book:-1.43 
Profit Margin:-0.03 
Operating Margin:0.03 
Return on Assets:0.01 
Return on Equity:0.22 
Revenue:1.066B 
EBITDA:60.9M 
Shares:17.91M 
Market Cap:144.09M 

TECHNICAL INDICATORS

MA5:7.714.3%
MA10:7.635.4%
MA20:7.438.3%
MA50:7.1412.6%
MA100:6.5423.1%
MA200:4.8565.9%
STO9:88.24 
STO14:88.24 
RSI14:64.92 
WPR14:-3.74 
MTM14:0.66
ROC14:0.09 
ATR:0.25 
Week High:8.171.5%
Week Low:7.1512.6%
Month High:8.171.5%
Month Low:6.5165.9%
Year High:8.9110.8%
Year Low:2.12279.5%