EODData

MEMBERSHIP REGISTER LOG IN

FRA, RRN: Red Robin Gourmet Burgers Inc

18 Aug 2026
LAST:

8.910

CHANGE:
 0.40		OPEN:
8.910		HIGH:
8.910		ASK:
0.000		VOLUME:
0
CHG(%):
4.70		PREV:
8.510		LOW:
8.910		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 268.9108.9108.9108.9100
17 Aug 268.5108.5108.5108.5100
14 Aug 268.3308.3307.8057.8050
13 Aug 266.9857.3056.9857.3050
12 Aug 266.6206.6706.6206.6700
07 Aug 267.1307.2007.0907.0900
06 Aug 266.9206.9206.7856.7850
05 Aug 266.8156.8506.8156.8500
04 Aug 266.8706.8706.8256.8250
03 Aug 266.6756.6756.6006.6000

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:159.58M 

TECHNICAL INDICATORS

MA5:7.8413.6%
MA10:7.3421.5%
MA20:6.7731.6%
MA50:5.8452.6%
MA100:4.4898.8%
MA200:4.03121.3%
STO9:100.00 
STO14:100.00 
RSI14:82.56 
MTM14:2.67
ROC14:0.43 
ATR:0.35 
Week High:8.910.0%
Week Low:6.6234.6%
Month High:8.910.0%
Month Low:5.97121.3%
Year High:8.910.0%
Year Low:2.12320.3%
Volatility:44.02