EODData

MEMBERSHIP REGISTER LOG IN

FRA, RRN: Red Robin Gourmet Burgers Inc

06 Oct 2025
LAST:

5.800

CHANGE:
 0.05		OPEN:
6.050		HIGH:
6.050		ASK:
0.000		VOLUME:
100
CHG(%):
0.85		PREV:
5.850		LOW:
5.800		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 256.0506.0505.8005.800100
02 Oct 256.0006.0005.8505.850100
01 Oct 255.8005.8005.7005.7000
30 Sep 255.9505.9505.8005.8000
29 Sep 255.9505.9505.8005.800100
26 Sep 255.7505.7505.7505.750100
25 Sep 255.9005.9005.9005.900100
24 Sep 255.9505.9505.9505.950150
23 Sep 255.8005.8005.8005.800150
22 Sep 255.5505.5505.5505.550150

COMPANY 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

TECHNICAL INDICATORS

MA5:5.79
MA10:5.79
MA20:5.57
MA50:5.34
MA100:4.95
MA200:4.55
STO9:28.57
STO14:58.33
RSI14:56.25
WPR14:-30.00
MTM14:0.15
ROC14:0.03
ATR:0.18
Week High:6.05
Week Low:5.70
Month High:6.05
Month Low:5.00
Year High:6.25
Year Low:2.16
Volatility:53.06