EODData

MEMBERSHIP REGISTER LOG IN

FRA, RRN: Red Robin Gourmet Burgers Inc

04 Nov 2025
LAST:

4.040

CHANGE:
 0.22		OPEN:
4.060		HIGH:
4.060		ASK:
0.000		VOLUME:
750
CHG(%):
5.16		PREV:
4.260		LOW:
4.040		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 254.0604.0604.0404.040750
03 Nov 254.3604.3604.2604.260750
31 Oct 254.3604.3604.3404.340750
30 Oct 254.6004.6004.3804.380750
29 Oct 255.0005.0004.6804.680750
28 Oct 255.2005.2005.0005.0001.3K
27 Oct 255.5005.5005.2505.250100
24 Oct 255.5505.5505.4505.450100
23 Oct 255.6505.6505.4505.450100
22 Oct 255.6005.6005.4005.400100

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

FUNDAMENTALS

Trailing P/E:-0.82 
Forward P/E:11.60 
PEG Ratio:0.01 
Price to Sales:0.06 
Price to Book:-0.91 
Profit Margin:-0.04 
Operating Margin:0.03 
Return on Assets:0.01 
Return on Equity:0.92 
Revenue:1.073B 
EBITDA:53.37M 
Shares:17.91M 
Market Cap:72.36M 

TECHNICAL INDICATORS

MA5:4.347.4%
MA10:4.8319.4%
MA20:5.2129.0%
MA50:5.4033.6%
MA100:5.2229.1%
MA200:4.5512.7%
RSI14:5.24 
WPR14:-100.00 
MTM14:-1.61
ROC14:-0.29 
ATR:0.20 
Week High:5.2028.7%
Week Low:4.040.0%
Month High:6.0549.8%
Month Low:4.0412.7%
Year High:6.2554.7%
Year Low:2.1687.4%
Volatility:13.11