Stock Scanner

Restaurant Stocks


Restaurant Stocks is a list of public traded restaurant companies trading on the NYSE, NASDAQ, and AMEX. These restaurant stocks include companies that are invovling in the full-service restaurants, restaurants, and more.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
GRIL Muscle Maker Inc 0.46 0.53 0.44 0.52 1012500 15.56%
CNNE Cannae Holdings Inc 21.80 22.74 21.74 22.66 614700 3.94%
YUMC Yum China Holdings Inc 53.87 54.02 52.81 53.43 2926300 3.19%
RAVE Rave Restaurant Group 1.63 1.69 1.62 1.69 43400 3.05%
SHAK Shake Shack Inc 49.75 51.77 49.31 50.85 1080800 2.60%
NATH Nathans Famous, Inc 63.99 65.41 63.95 65.41 7300 2.22%
CMG Chipotle Mexican Grill, Inc 1520.57 1562.71 1520.57 1552.72 259900 1.65%
RRGB Red Robin Gourmet Burgers, Inc 7.96 8.08 7.84 8.08 121700 1.64%
WING Wingstop Inc 152.20 155.89 150.18 154.95 467900 1.49%
RUTH Ruths Hospitality Group, Inc 17.06 17.31 16.83 17.30 276600 1.11%
ARKR Ark Restaurants Corp 19.56 19.60 19.56 19.60 1200 0.87%
ARCO Arcos Dorados Holdings Inc 7.35 7.50 7.26 7.41 817200 0.68%
DENN Dennys Corporation 12.52 12.66 12.19 12.60 1091900 0.64%
WEN Wendys Arbys Group Inc 22.12 22.40 22.10 22.30 2405800 0.54%
DPZ Dominos Pizza, Inc 381.41 384.49 378.46 383.06 385300 0.20%
JACK Jack in the Box Inc 72.81 73.27 72.17 72.54 338600 0.06%
BH Biglari Holdings Inc 140.00 143.64 140.00 140.34 500 0.04%
SBUX Starbucks Corporation 98.96 99.33 98.20 98.66 4421300 0.00%
PBPB Potbelly Corp 5.37 5.66 5.35 5.46 42300 0.00%
ARCK Arbor Rapha Capital Bioholdings Corp I 10.27 10.28 10.26 10.26 30300 -0.10%
YUM Yum! Brands, Inc 126.08 126.80 125.51 126.04 2321500 -0.32%
CBRL Cracker Barrel Old Country Store, Inc 115.04 115.14 113.16 113.59 434400 -0.32%
ARMK Aramark Holdings Corp 40.65 41.10 40.50 40.57 1706000 -0.32%
NDLS Noodles & Company 5.44 5.59 5.38 5.43 117700 -0.37%
MCD McDonalds Corporation 271.00 271.92 269.47 271.41 2871500 -0.54%
TXRH Texas Roadhouse, Inc 97.71 97.77 95.06 97.67 1244300 -0.56%
LOCO El Pollo Loco 10.64 10.65 10.48 10.54 107600 -0.57%
STKS The One Group 6.57 6.62 6.45 6.52 68000 -0.61%
PLAY Dave & Buster's Ente 38.74 39.25 37.98 39.21 1778600 -0.68%
DIN DineEquity, Inc 73.14 73.81 72.36 73.08 177400 -0.73%
SONN Sonnet Biotherapeutics Holdings Inc 1.02 1.05 0.97 1.00 225300 -0.99%
BJRI BJs Restaurants, Inc 31.25 31.30 30.33 31.07 153800 -1.05%
PZZA Papa Johns Intl, Inc 82.27 83.20 81.57 81.58 286700 -1.14%
QSR Restaurant Brands International 65.80 65.80 64.93 64.99 1566000 -1.25%
CHUY Chuy's Holdings Inc 31.03 31.39 30.33 30.58 53300 -1.26%
DRI Darden Restaurants, Inc 144.55 146.33 144.31 144.96 1179500 -1.27%
TAST Carrols Restaurant Group, Inc 1.49 1.56 1.48 1.49 159200 -1.32%
FAT Fat Brands Inc 6.87 7.00 6.58 6.75 6300 -1.60%
FRSH Freshworks Inc 14.18 14.53 13.80 14.05 1754900 -1.61%
FRGI Fiesta Restaurant Gp 6.63 6.94 6.26 6.48 20700 -1.82%
KRUS Kura Sushi USA Inc Cl A 65.02 65.25 63.05 63.81 71100 -1.86%
BLMN Bloomin' Brands Inc 22.34 22.46 21.53 21.89 2202600 -2.71%
BDL Flanigan`s Enterprises, Inc. 28.75 28.75 27.93 27.93 600 -2.89%
CAKE The Cheesecake Factory Incorporated 36.21 36.31 34.65 34.98 944500 -3.85%
EAT Brinker International, Inc 34.37 34.41 32.90 33.09 927900 -4.25%
GTIM Good Times Restaurants Inc 2.57 2.57 2.41 2.41 5800 -4.74%


Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup

Restaurant Stocks List

Restaurant Stocks list are restaurant stocks that are trading on the OTCBB market.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
GOGR Go Green Global Technologies Corp 0.1600 0.1600 0.1600 0.1600 2800 28.00%
ICOA Icoa Inc 0.0006 0.0007 0.0005 0.0006 3555500 20.00%
AMHG Amergent Hospitality Group Inc 0.1099 0.1150 0.1099 0.1100 24500 18.15%
SRCO Sparta Comm Services 0.0800 0.0800 0.0800 0.0800 20000 15.94%
MPNGF Meituan 19.6000 20.0550 19.6000 20.0000 9000 12.47%
MPNGY Meituan Dianping ADR Repstg 2 Cl B 38.8000 40.3500 38.8000 39.4800 513000 7.69%
IBGR Nexus Energy Services Inc 0.0613 0.0645 0.0581 0.0645 115600 7.50%
HIRU Hiru Corp 0.0024 0.0024 0.0022 0.0023 23023100 4.55%
CCOJY Coca Cola West CO Ltd 5.2550 5.3100 5.2550 5.3100 1100 2.51%
SSDOY Shiseido CO Ltd ADR 40.7301 43.4399 40.7301 41.9200 21300 1.70%
WJRYY West Japan Railway C 42.0200 42.1200 42.0200 42.0200 2500 1.64%
WTBDY Whitbread Plc [Uk] ADR 7.7600 7.9875 7.6900 7.8100 146800 1.56%
BABAF Alibaba Group Holding Ltd 10.0000 10.0999 9.7300 9.7300 9600 1.35%
SOMLY Secom CO Ltd ADR 14.9581 15.4200 14.8100 15.3600 37200 0.72%
NASB Nasb Financial Inc 53.5000 53.5000 53.5000 53.5000 100 0.47%
PZRIF Pizza Pizza Realty I 10.0200 10.0200 10.0200 10.0200 500 0.20%
EJPRY East Japan Railway C 9.4350 9.5800 9.3190 9.3525 22000 0.13%
WTII Water Technologies Intl Inc 0.0008 0.0008 0.0007 0.0007 1411100 0.00%
MFON Mobivity Holdings Corp 1.4700 1.4700 1.4700 1.4700 200 0.00%
FTEG For The Earth Corp 0.0001 0.0001 0.0001 0.0001 1101000 0.00%
SGMD Sugarmade Inc 0.0003 0.0003 0.0002 0.0003 6897000 0.00%
BCCI Baristas Coffee CO 0.0047 0.0047 0.0047 0.0047 1000 0.00%
VGID V Group Inc 0.0004 0.0005 0.0004 0.0005 4962000 0.00%
CUSI Cuisine Solutions 16.5000 16.5000 16.5000 16.5000 200 0.00%
KITL Kisses From Italy Inc 0.0100 0.0100 0.0086 0.0086 34000 0.00%
ECEZ Ecosciences Inc 0.0001 0.0001 0.0001 0.0001 3496100 0.00%
RLBY Reliability Inc 0.0560 0.0560 0.0560 0.0560 500 0.00%
MTYFF Mty Food Group Inc 44.0940 44.4000 44.0940 44.4000 1000 -0.08%
RCRRF Recruit Holdings Co.Ltd 30.6900 32.1500 30.6900 31.1000 3400 -0.13%
RCRUY Recruit Holdings CO Ltd ADR 6.0900 6.3350 6.0900 6.2600 260000 -0.16%
CMPGY Compass Group ADR 21.9810 22.0500 21.8500 21.9000 131200 -0.50%
IVFH Innovative Food Hld 0.2500 0.2598 0.2500 0.2598 1400 -2.44%
TYIDY Toyota Industries Corp 56.7300 56.7300 54.8900 55.6400 22900 -2.44%
PACV Pacific Ventures Group Inc 0.0032 0.0032 0.0026 0.0030 27714100 -3.23%
PLTXF Plantx Life 0.2215 0.2400 0.2200 0.2400 1700 -4.00%
CCAJ Coastal Capital Acq 0.0040 0.0049 0.0040 0.0047 4198400 -4.08%
PTNYF Parcelpal Technology Inc 0.0090 0.0145 0.0090 0.0144 33000 -4.64%
GMPR Gourmet Provisions Intl Corp 0.0095 0.0100 0.0090 0.0100 90200 -4.76%
ACGX Alliance Creative Group Inc 0.1250 0.1250 0.1250 0.1250 4700 -5.66%
JSDA Jones Soda CO 0.3490 0.3490 0.2611 0.2611 381600 -8.42%
VNUE Vnue Inc 0.0055 0.0055 0.0046 0.0048 8610400 -14.29%
SPQS Sportsquest Inc 0.0019 0.0019 0.0013 0.0015 12925300 -16.67%
GRLT Grillit Inc 0.0006 0.0006 0.0005 0.0005 48033400 -16.67%
NROM Noble Romans Inc 0.2420 0.2420 0.2100 0.2100 9500 -19.54%
BOXS Boxscore Brands Inc 0.0040 0.0040 0.0030 0.0031 2580800 -35.42%

Retail Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks


Unusual Volume Scanner

Breakout Scanner

Bullish Engulfing Scanner

Momentum Scanner

EMA Crossover Scanner

MACD Scanner

Moving Average Crossover Scanner

OTC Stocks Scanner

Oversold Scanner

Trending Scanner

Volatile Scanner

3D Stocks

3D Printer Stocks

Accessories Stocks

Accommodation Stocks