Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.41	41.07	39.41	39.56	357,164	-0.16(-0.40%)
Nov 29, 2007	41.33	41.48	39.31	39.72	368,836	-0.53(-1.32%)
Nov 28, 2007	37.10	40.61	37.10	40.25	710,675	+2.97(+7.97%)
Nov 27, 2007	38.44	38.44	36.87	37.28	382,286	-0.97(-2.54%)
Nov 26, 2007	39.78	39.78	38.20	38.25	268,339	-1.47(-3.70%)
Nov 23, 2007	38.87	39.86	38.62	39.72	94,430	+1.23(+3.20%)
Nov 21, 2007	38.10	39.20	37.74	38.49	206,071	+0.05(+0.13%)
Nov 20, 2007	38.91	38.93	37.53	38.44	260,093	-0.47(-1.21%)
Nov 19, 2007	39.35	39.90	38.52	38.91	308,118	-1.11(-2.77%)
Nov 16, 2007	39.52	40.81	39.52	40.02	279,076	+0.04(+0.10%)
Nov 15, 2007	40.97	41.22	39.60	39.98	202,392	-1.20(-2.91%)
Nov 14, 2007	40.65	41.58	40.65	41.18	205,109	-0.03(-0.07%)
Nov 13, 2007	40.00	41.60	39.56	41.21	331,431	+1.59(+4.01%)
Nov 12, 2007	41.11	41.28	39.31	39.62	425,872	-1.65(-4.00%)
Nov 09, 2007	39.02	42.00	39.02	41.27	1,134,306	+2.65(+6.86%)
Nov 08, 2007	40.43	40.49	38.16	38.62	689,508	-1.68(-4.17%)
Nov 07, 2007	40.22	40.79	39.04	40.30	394,375	-0.34(-0.84%)
Nov 06, 2007	39.73	40.68	39.26	40.64	266,021	+0.97(+2.45%)
Nov 05, 2007	38.16	39.84	37.65	39.67	383,082	+0.86(+2.22%)
Nov 02, 2007	39.33	39.33	38.05	38.81	196,419	-0.13(-0.33%)