NASDAQ, RRGB End of Day and Historical Stock Data [Red Robin Gourmet Burgers Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, RRGB:

12 Aug 25 13:26

LAST: 6.230	CHANGE: 0.34	OPEN: 6.060	HIGH: 6.290	ASK: 64.300	VOLUME: 199.8K
LAST: 6.230	CHG(%): 5.77	PREV: 5.890	LOW: 5.940	BID: 20.610

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	6.060	6.290	5.940	6.230	199.8K
11 Aug 25	5.700	6.180	5.682	5.890	313.8K
08 Aug 25	5.720	5.765	5.580	5.680	129.4K
07 Aug 25	5.600	5.690	5.480	5.680	124.7K
06 Aug 25	5.740	5.833	5.400	5.530	177.8K
05 Aug 25	5.660	5.800	5.510	5.760	175.3K
04 Aug 25	5.540	5.675	5.451	5.640	179.4K
01 Aug 25	5.690	5.715	5.500	5.540	203.9K
31 Jul 25	6.020	6.050	5.800	5.810	123.5K
30 Jul 25	6.020	6.210	5.820	6.030	247.7K

COMPANY PROFILE

Name:
About:	Red Robin Gourmet Burgers, Inc., together with its subsidiaries, is a casual dining restaurant chain focused on serving an imaginative selection of high quality gourmet burgers in a family-friendly atmosphere. Unless otherwise provided in this annual report on Form 10-K, references to "Red Robin," "we", "us", "our" and "the Company" refer to Red Robin Gourmet Burgers, Inc. and our consolidated subsidiaries. In fiscal 2007, Red Robin Gourmet Burgers, Inc. generated total revenues of $763.5 million. As of the end of our fiscal year on December 30, 2007, the system included 384 restaurants, of which 249 were company-owned, 135 were operated under franchise agreements including one restaurant that was managed by the Company under a management agreement with the franchisee. As of December 30, 2007, there were Red Robin? restaurants in 40 states and two Canadian provinces. History We opened the first Red Robin? restaurant in Seattle, Washington in September 1969. ...
Sector:	Consumer Services
Industry:	Restaurants
CIK:	1171759

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 19, 2002

Purchase Intraday History
for this symbol from Jul 19, 2002

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-3.78
PEG Ratio:	2.51
EPS Ratio:	-4.25
PtB:	-1.43
PtS:	0.65
EBITDA:	131.93M
Shares:	17.74M
Market Cap:	110.49M
52wk range:	2.50 - 7.89

TECHNICALS

MA5:	5.80
MA20:	6.18
MA50:	5.97
MA200:	4.96
STO9:	53.16
RSI14:	30.16
WPR14:	-51.39
MTM14:	-0.74
ROC14:	-0.11
Week High:	6.29
Week Low:	5.40
Month High:	7.89
Month Low:	5.40
Volatility:	71.93