Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.59	40.99	40.06	40.37	244,743	-0.14(-0.35%)
Jun 28, 2007	39.89	40.69	39.51	40.51	283,424	+0.61(+1.53%)
Jun 27, 2007	39.11	40.15	38.99	39.90	197,359	+0.48(+1.22%)
Jun 26, 2007	38.92	39.51	38.60	39.42	315,441	+0.63(+1.62%)
Jun 25, 2007	38.50	39.42	38.39	38.79	288,036	+0.22(+0.57%)
Jun 22, 2007	38.81	39.67	38.06	38.57	362,312	-0.20(-0.52%)
Jun 21, 2007	38.89	39.07	38.20	38.77	439,080	-0.10(-0.26%)
Jun 20, 2007	40.21	40.53	38.80	38.87	233,000	-1.24(-3.09%)
Jun 19, 2007	39.96	40.73	39.75	40.11	310,600	+0.11(+0.27%)
Jun 18, 2007	39.96	40.09	39.66	40.00	374,900	-0.02(-0.05%)
Jun 15, 2007	41.57	41.57	39.97	40.02	399,600	-0.98(-2.39%)
Jun 14, 2007	41.11	41.56	40.57	41.00	170,700	-0.17(-0.41%)
Jun 13, 2007	40.63	41.35	40.38	41.17	217,700	+0.59(+1.45%)
Jun 12, 2007	41.43	41.43	40.38	40.58	281,300	-1.02(-2.45%)
Jun 11, 2007	42.35	42.35	41.46	41.60	276,096	-0.65(-1.54%)
Jun 08, 2007	40.61	42.27	40.55	42.25	439,252	+1.57(+3.86%)
Jun 07, 2007	41.79	41.93	40.63	40.68	324,582	-1.32(-3.14%)
Jun 06, 2007	42.86	42.94	41.88	42.00	179,422	-1.25(-2.89%)
Jun 05, 2007	43.45	43.69	42.79	43.25	200,848	-0.25(-0.57%)
Jun 04, 2007	42.71	43.50	42.70	43.50	358,707	+0.55(+1.28%)