Red Robin Gourmet Stock Price History

RRGB Stock  USD 6.21  0.16  2.51%   
If you're considering investing in Red Stock, it is important to understand the factors that can impact its price. As of today, the current price of Red Robin stands at 6.21, as last reported on the 20th of July, with the highest price reaching 6.54 and the lowest price hitting 6.16 during the day. Red Robin is risky given 3 months investment horizon. Red Robin Gourmet maintains Sharpe Ratio (i.e., Efficiency) of 0.18, which implies the firm had a 0.18 % return per unit of risk over the last 3 months. We were able to analyze and collect data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.73% are justified by taking the suggested risk. Use Red Robin Coefficient Of Variation of 545.27, semi deviation of 3.65, and Risk Adjusted Performance of 0.1803 to evaluate company specific risk that cannot be diversified away.
Red Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1834

Best PortfolioBest Equity
Good Returns
Average ReturnsRRGB
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 9.42
  actual daily
84
84% of assets are less volatile

Expected Return

 1.73
  actual daily
34
66% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Red Robin is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Red Robin by adding it to a well-diversified portfolio.

Red Robin Stock Price History Chart

There are several ways to analyze Red Stock price data. The simplest method is using a basic Red candlestick price chart, which shows Red Robin price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 20256.89
Lowest PriceApril 24, 20252.56

Red Robin July 20, 2025 Stock Price Synopsis

Various analyses of Red Robin's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Red Stock. It can be used to describe the percentage change in the price of Red Robin from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Red Stock.
Red Robin Price Action Indicator(0.22)
Red Robin Price Daily Balance Of Power(0.42)
Red Robin Price Rate Of Daily Change 0.97 

Red Robin July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Red Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Red Robin intraday prices and daily technical indicators to check the level of noise trading in Red Stock and then apply it to test your longer-term investment strategies against Red.

Red Stock Price History Data

OpenHighLowCloseVolume
07/20/2025
 6.38  6.54  6.16  6.21 
07/18/2025
 6.38  6.54  6.16  6.21  181,185 
07/17/2025
 6.29  6.44  6.08  6.37  209,281 
07/16/2025
 5.89  6.32  5.88  6.29  277,512 
07/15/2025
 5.87  6.36  5.79  5.82  447,503 
07/14/2025
 5.94  5.96  5.62  5.63  277,964 
07/11/2025
 5.95  6.12  5.92  5.96  232,272 
07/10/2025
 6.25  6.47  5.88  6.01  285,460 
07/09/2025
 6.47  6.58  6.27  6.29  305,236 
07/08/2025
 6.43  6.63  6.31  6.37  255,140 
07/07/2025
 6.60  6.65  6.22  6.37  286,515 
07/03/2025
 6.81  6.86  6.64  6.68  223,798 
07/02/2025
 6.45  6.89  6.29  6.89  534,969 
07/01/2025
 5.76  6.48  5.76  6.45  521,755 
06/30/2025
 5.50  6.09  5.49  5.79  313,667 
06/27/2025
 5.57  5.65  5.41  5.50  196,868 
06/26/2025
 5.63  5.76  5.45  5.57  349,827 
06/25/2025
 5.68  5.69  5.18  5.65  401,243 
06/24/2025
 5.17  5.69  5.17  5.45  528,655 
06/23/2025
 4.96  5.05  4.69  5.00  320,483 
06/20/2025
 5.12  5.22  4.98  5.00  319,462 
06/18/2025
 5.16  5.24  4.98  5.09  234,594 
06/17/2025
 5.20  5.59  5.20  5.21  300,270 
06/16/2025
 4.88  5.35  4.88  5.28  481,119 
06/13/2025
 5.24  5.43  4.81  4.85  745,689 
06/12/2025
 5.66  5.83  5.25  5.38  736,196 
06/11/2025
 6.02  6.11  5.72  5.82  451,787 
06/10/2025
 6.41  6.43  5.81  6.02  882,762 
06/09/2025
 6.70  6.77  6.29  6.40  510,412 
06/06/2025
 6.22  7.05  6.08  6.62  1,369,073 
06/05/2025
 6.43  6.57  5.64  6.07  858,340 
06/04/2025
 6.14  6.95  5.95  6.50  1,424,589 
06/03/2025
 5.95  6.58  5.77  6.02  1,707,740 
06/02/2025
 5.12  6.25  4.85  5.88  4,623,468 
05/30/2025
 4.37  5.71  4.21  5.10  32,445,373 
05/29/2025
 3.39  3.40  3.11  3.13  1,913,538 
05/28/2025
 3.34  3.35  3.20  3.34  128,935 
05/27/2025
 3.17  3.41  3.17  3.34  220,092 
05/23/2025
 3.00  3.17  2.96  3.17  143,166 
05/22/2025
 2.91  3.07  2.88  3.06  110,727 
05/21/2025
 3.06  3.16  2.88  2.89  120,586 
05/20/2025
 3.10  3.18  3.06  3.09  71,910 
05/19/2025
 3.24  3.25  3.01  3.08  151,970 
05/16/2025
 3.21  3.31  3.20  3.28  136,152 
05/15/2025
 3.02  3.23  3.01  3.19  119,828 
05/14/2025
 3.05  3.12  2.93  3.05  237,260 
05/13/2025
 3.07  3.10  2.99  3.01  144,841 
05/12/2025
 2.90  3.08  2.87  3.07  333,842 
05/09/2025
 2.79  2.88  2.70  2.78  136,896 
05/08/2025
 2.76  2.87  2.70  2.80  104,620 
05/07/2025
 2.66  2.77  2.64  2.72  180,201 
05/06/2025
 2.74  2.77  2.55  2.63  303,551 
05/05/2025
 2.88  2.90  2.76  2.76  119,543 
05/02/2025
 2.92  2.99  2.87  2.91  204,601 
05/01/2025
 2.91  3.02  2.84  2.89  211,086 
04/30/2025
 2.76  2.93  2.70  2.92  369,788 
04/29/2025
 2.80  2.89  2.68  2.78  225,975 
04/28/2025
 2.73  2.82  2.66  2.81  240,307 
04/25/2025
 2.59  2.78  2.50  2.74  515,557 
04/24/2025
 2.86  2.88  2.55  2.56  588,515 
04/23/2025
 2.82  2.85  2.64  2.68  583,207 

About Red Robin Stock history

Red Robin investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Red is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Red Robin Gourmet will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Red Robin stock prices may prove useful in developing a viable investing in Red Robin
Red Robin Gourmet Burgers, Inc., together with its subsidiaries, develops, operates, and franchises full-service and casual-dining restaurants. Red Robin Gourmet Burgers, Inc. was founded in 1969 and is based in Greenwood Village, Colorado. Red Robin operates under Restaurants classification in the United States and is traded on NASDAQ Exchange. It employs 22483 people.

Red Robin Stock Technical Analysis

Red Robin technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Red Robin technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Red Robin trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

Red Robin Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Red Robin's price direction in advance. Along with the technical and fundamental analysis of Red Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Red to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Red Stock analysis

When running Red Robin's price analysis, check to measure Red Robin's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Red Robin is operating at the current time. Most of Red Robin's value examination focuses on studying past and present price action to predict the probability of Red Robin's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Red Robin's price. Additionally, you may evaluate how the addition of Red Robin to your portfolios can decrease your overall portfolio volatility.
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world