Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.45	34.59	34.00	34.37	276,600	-0.06(-0.17%)
Nov 29, 2006	34.11	34.51	34.01	34.43	343,540	+0.42(+1.23%)
Nov 28, 2006	34.36	34.50	33.86	34.01	328,578	-0.48(-1.39%)
Nov 27, 2006	34.97	35.05	34.24	34.49	433,020	-0.47(-1.34%)
Nov 24, 2006	35.00	35.39	34.75	34.96	118,850	-0.23(-0.65%)
Nov 22, 2006	35.38	35.75	34.90	35.19	504,227	+0.10(+0.28%)
Nov 21, 2006	35.87	35.88	35.00	35.09	592,165	-0.77(-2.15%)
Nov 20, 2006	35.92	35.92	35.50	35.86	339,765	+0.00(+0.00%)
Nov 17, 2006	35.97	35.99	35.52	35.86	473,947	-0.01(-0.03%)
Nov 16, 2006	35.78	36.09	35.35	35.87	881,216	-0.01(-0.03%)
Nov 15, 2006	34.99	35.89	34.87	35.88	975,781	+1.18(+3.40%)
Nov 14, 2006	34.63	34.88	33.95	34.70	666,926	+0.22(+0.64%)
Nov 13, 2006	33.73	34.57	33.71	34.48	1,035,177	+0.83(+2.47%)
Nov 10, 2006	34.85	34.88	33.60	33.65	938,582	-1.18(-3.39%)
Nov 09, 2006	35.37	35.70	34.80	34.83	950,776	-0.09(-0.26%)
Nov 08, 2006	34.72	35.40	34.57	34.92	558,470	+0.07(+0.20%)
Nov 07, 2006	35.42	36.14	34.60	34.85	1,016,344	-0.01(-0.03%)
Nov 06, 2006	34.20	35.08	33.94	34.86	1,521,851	+0.86(+2.53%)
Nov 03, 2006	32.50	35.17	32.42	34.00	9,469,734	-12.00(-26.09%)
Nov 02, 2006	47.60	47.96	45.64	46.00	975,400	-1.50(-3.16%)