Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.01	36.24	35.71	35.85	190,359	-0.20(-0.55%)
Dec 28, 2006	35.73	36.65	35.56	36.05	189,631	+0.23(+0.64%)
Dec 27, 2006	35.81	36.00	35.31	35.82	166,708	+0.12(+0.34%)
Dec 26, 2006	34.56	35.82	34.56	35.70	206,791	+1.18(+3.42%)
Dec 22, 2006	34.77	34.77	34.35	34.52	91,947	-0.14(-0.40%)
Dec 21, 2006	35.00	35.26	34.58	34.66	209,129	-0.37(-1.06%)
Dec 20, 2006	34.77	35.18	34.55	35.03	262,011	+0.35(+1.01%)
Dec 19, 2006	34.62	34.85	34.19	34.68	162,894	+0.03(+0.09%)
Dec 18, 2006	34.87	35.13	34.54	34.65	172,792	-0.18(-0.52%)
Dec 15, 2006	35.52	35.52	34.65	34.83	297,073	-0.54(-1.53%)
Dec 14, 2006	35.08	35.63	34.94	35.37	227,520	+0.43(+1.23%)
Dec 13, 2006	35.01	35.35	34.62	34.94	240,247	+0.04(+0.11%)
Dec 12, 2006	35.15	35.26	34.79	34.90	110,517	-0.14(-0.40%)
Dec 11, 2006	34.94	35.44	34.66	35.04	181,203	+0.16(+0.46%)
Dec 08, 2006	34.79	35.17	34.61	34.88	245,679	+0.07(+0.20%)
Dec 07, 2006	35.07	35.30	34.70	34.81	247,130	-0.30(-0.85%)
Dec 06, 2006	35.44	35.45	35.02	35.11	253,975	-0.18(-0.51%)
Dec 05, 2006	35.34	35.79	34.93	35.29	424,088	+0.20(+0.57%)
Dec 04, 2006	33.76	35.22	33.76	35.09	555,605	+1.25(+3.69%)