Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	60.13	60.50	59.55	60.04	163,334	+0.13(+0.22%)
Jul 28, 2005	58.74	60.10	58.74	59.91	83,398	+0.97(+1.65%)
Jul 27, 2005	60.02	60.02	58.28	58.94	323,765	-1.38(-2.29%)
Jul 26, 2005	59.83	60.43	59.40	60.32	156,012	+0.12(+0.20%)
Jul 25, 2005	60.00	60.27	59.05	60.20	127,240	+0.20(+0.33%)
Jul 22, 2005	59.38	60.01	59.31	60.00	123,086	+0.56(+0.94%)
Jul 21, 2005	59.82	59.99	59.36	59.44	117,333	-0.46(-0.77%)
Jul 20, 2005	59.84	59.99	59.41	59.90	76,048	+0.07(+0.12%)
Jul 19, 2005	59.26	59.92	58.59	59.83	118,365	+0.82(+1.39%)
Jul 18, 2005	59.40	59.47	58.52	59.01	82,235	-0.36(-0.61%)
Jul 15, 2005	58.51	59.80	58.33	59.37	200,351	+0.48(+0.82%)
Jul 14, 2005	58.92	59.20	58.18	58.89	334,448	+0.34(+0.58%)
Jul 13, 2005	58.15	58.62	57.55	58.55	177,287	+0.52(+0.90%)
Jul 12, 2005	58.63	58.63	57.66	58.03	232,083	-0.84(-1.43%)
Jul 11, 2005	58.63	58.89	58.07	58.87	186,164	+0.38(+0.65%)
Jul 08, 2005	58.28	59.30	58.13	58.49	253,057	+0.02(+0.03%)
Jul 07, 2005	59.00	59.25	57.81	58.47	264,756	-0.73(-1.23%)
Jul 06, 2005	60.15	60.37	59.20	59.20	514,013	-3.00(-4.82%)
Jul 05, 2005	61.03	62.40	61.00	62.20	144,700	+0.75(+1.22%)