EODData

MEMBERSHIP REGISTER LOG IN

FRA, RRN: Red Robin Gourmet Burgers Inc

28 Jul 2026
LAST:

6.245

CHANGE:
 0.07		OPEN:
6.290		HIGH:
6.290		ASK:
0.000		VOLUME:
0
CHG(%):
1.11		PREV:
6.315		LOW:
6.245		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Jul 266.2906.2906.2456.2450
27 Jul 266.2606.3156.2606.3150
24 Jul 266.1156.1155.9955.9950
23 Jul 266.0206.0206.0006.0000
22 Jul 266.2156.2156.0956.0950
21 Jul 265.9855.9855.9755.9750
20 Jul 265.9656.0055.9656.0050
17 Jul 265.9406.0305.9406.0300
16 Jul 265.9806.0355.9806.0350
15 Jul 266.0306.0306.0256.0250

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:-4.45 
Forward P/E:16.56 
PEG Ratio:0.02 
Price to Sales:0.09 
Price to Book:-0.99 
Profit Margin:-0.02 
Operating Margin:0.02 
Return on Assets:0.01 
Return on Equity:0.22 
Revenue:1.049B 
EBITDA:64.93M 
Shares:17.91M 
Market Cap:111.85M 

TECHNICAL INDICATORS

MA5:6.131.9%
MA10:6.072.8%
MA20:6.053.2%
MA50:4.9526.1%
MA100:3.9857.0%
MA200:3.9358.7%
STO9:79.41
STO14:86.54 
RSI14:72.70 
WPR14:-13.46 
MTM14:0.45
ROC14:0.08 
ATR:0.17 
Week High:6.321.1%
Week Low:5.984.5%
Month High:6.666.6%
Month Low:5.3658.7%
Year High:6.666.6%
Year Low:2.12194.6%
Volatility:12.25