No.5
Disclosure
2026/11/03 06:00
四半期報告書の提出遅延届（NT 10-Q）
RRGB RED ROBIN GOURMET BURGERS INCUS-listed
5 posts
RED ROBIN GOURMET BURGERS INC (RRGB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
RED ROBIN GOURMET BURGERS INC (RRGB) Stock Price History
RED ROBIN GOURMET BURGERS INC closed at $8.62 on Nov 6, 2026, +3.1% over 1 month, +83.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$9.33Oct 29
1-Month Low$8.15Oct 23
1-Week Change−5.4%vs Oct 30
1-Month Change+3.1%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,031 today (+3.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +3.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $8.62 | −0.29 | −3.25% |
| Nov 5 (Thu) | $8.91 | −0.33 | −3.57% |
| Nov 4 (Wed) | $9.24 | +0.18 | +1.99% |
| Nov 3 (Tue) | $9.06 | −0.08 | −0.88% |
| Nov 2 (Mon) | $9.14 | +0.03 | +0.33% |
| Oct 30 (Fri) | $9.11 | −0.22 | −2.36% |
| Oct 29 (Thu) | $9.33 | +0.34 | +3.78% |
| Oct 28 (Wed) | $8.99 | +0.80 | +9.77% |
| Oct 27 (Tue) | $8.19 | −0.01 | −0.12% |
| Oct 26 (Mon) | $8.20 | +0.05 | +0.61% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$10.59Aug 17
3-Month Low$7.01Sep 21
1-Month Change+3.1%vs Oct 6
3-Month Change+2.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,021 today (+2.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $8.62 | −0.29 | −3.25% |
| Nov 5 (Thu) | $8.91 | −0.33 | −3.57% |
| Nov 4 (Wed) | $9.24 | +0.18 | +1.99% |
| Nov 3 (Tue) | $9.06 | −0.08 | −0.88% |
| Nov 2 (Mon) | $9.14 | +0.03 | +0.33% |
| Oct 30 (Fri) | $9.11 | −0.22 | −2.36% |
| Oct 29 (Thu) | $9.33 | +0.34 | +3.78% |
| Oct 28 (Wed) | $8.99 | +0.80 | +9.77% |
| Oct 27 (Tue) | $8.19 | −0.01 | −0.12% |
| Oct 26 (Mon) | $8.20 | +0.05 | +0.61% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$10.59Aug 17
6-Month Low$3.59May 11
3-Month Change+2.1%vs Aug 6
6-Month Change+133.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $2,336 today (+133.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +133.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $8.62 | −5.4% |
| Oct 2026 | $9.11 | +20.3% |
| Sep 2026 | $7.57 | −17.1% |
| Aug 2026 | $9.13 | +16.5% |
| Jul 2026 | $7.84 | −1.9% |
| Jun 2026 | $7.99 | +57.9% |
| May 2026 | $5.06 | +44.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$10.59Aug 17
52-Week Low$2.59Mar 30
Year to Date+112.8%vs Dec 31
From 52-Week High−18.6%Aug 17
If you had invested $1,000 1 year ago, it would be worth $1,838 today (+83.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +83.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $8.62 | −5.4% |
| Oct 2026 | $9.11 | +20.3% |
| Sep 2026 | $7.57 | −17.1% |
| Aug 2026 | $9.13 | +16.5% |
| Jul 2026 | $7.84 | −1.9% |
| Jun 2026 | $7.99 | +57.9% |
| May 2026 | $5.06 | +44.6% |
| Apr 2026 | $3.50 | +19.5% |
| Mar 2026 | $2.93 | −41.7% |
| Feb 2026 | $5.03 | +34.9% |
| Jan 2026 | $3.73 | −7.9% |
| Dec 2025 | $4.05 | −7.5% |
| Nov 2025 | $4.38 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$12.47Dec 25, 2023
3-Year Low$2.65Mar 27, 2026
Annualized Return−1.1%
Max Drawdown−78.7%
If you had invested $1,000 3 years ago, it would be worth $969 today (−3.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −3.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $8.62 | +112.8% |
| 2025 | $4.05 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$19.83Nov 8, 2021
5-Year Low$2.65Mar 27, 2026
Annualized Return−15.4%
Max Drawdown−86.6%
If you had invested $1,000 5 years ago, it would be worth $435 today (−56.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −56.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $8.62 | +112.8% |
| 2025 | $4.05 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$91.65Jul 2015
All-Time Low$2.92Apr 2025
Total Change−32.4%vs Aug 2002
Annualized Return−1.6%
If you had invested $1,000 in Aug 2002, it would be worth $676 today (−32.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +705.3%, while this stock moved −32.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $8.62 | +112.8% |
| 2025 | $4.05 | −26.2% |
| 2024 | $5.49 | −56.0% |
| 2023 | $12.47 | +123.5% |
| 2022 | $5.58 | −66.2% |
| 2021 | $16.53 | −14.0% |
| 2020 | $19.23 | −41.8% |
| 2019 | $33.02 | +23.6% |
| 2018 | $26.72 | −52.6% |
| 2017 | $56.40 | +0.0% |
| 2016 | $56.40 | −8.6% |
| 2015 | $61.74 | −19.8% |
| 2014 | $76.97 | +4.7% |
| 2013 | $73.54 | +108.4% |
| 2012 | $35.29 | +27.4% |
| 2011 | $27.70 | +29.0% |
| 2010 | $21.47 | +19.9% |
| 2009 | $17.90 | +6.4% |
| 2008 | $16.83 | −47.4% |
| 2007 | $31.99 | −10.8% |
| 2006 | $35.85 | −29.7% |
| 2005 | $50.96 | −4.7% |
| 2004 | $53.47 | +75.5% |
| 2003 | $30.47 | +139.2% |
| 2002 | $12.74 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2002). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/11/03 06:20
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/28 06:35
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/05 21:20
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/18 05:35
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
Write on the RED ROBIN GOURMET BURGERS INC board
More US stocks in English
- Red Rock Resorts, Inc.RRR
- REGAL REXNORD CORPRRX
- RELIANCE, INC.RS
- RiverNorth Capital & Income Fund, Inc.RSF
- Republic ServicesRSG
- Rush Street Interactive, Inc.RSI
- RISKIFIED LTD.RSKD
- Research Solutions, Inc.RSSS
- Reservoir Media, Inc.RSVR
- Renatus Tactical Acquisition Corp IRTAC
- RTB Digital, Inc.RTB
- RENTOKIL INITIAL PLC /FIRTO