Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.66	35.20	34.29	34.97	185,300	+0.24(+0.69%)
Aug 30, 2004	35.46	35.49	34.59	34.73	117,300	-0.78(-2.20%)
Aug 27, 2004	35.58	35.88	35.32	35.51	134,100	-0.22(-0.62%)
Aug 26, 2004	35.65	35.95	35.48	35.73	140,700	-0.14(-0.39%)
Aug 25, 2004	35.76	36.03	35.13	35.87	101,300	+0.12(+0.34%)
Aug 24, 2004	35.75	36.00	35.47	35.75	132,000	+0.04(+0.11%)
Aug 23, 2004	35.29	35.75	34.66	35.71	234,100	+0.44(+1.25%)
Aug 20, 2004	34.89	35.27	34.14	35.27	106,100	+0.59(+1.70%)
Aug 19, 2004	34.65	35.60	33.93	34.68	344,300	-0.13(-0.37%)
Aug 18, 2004	32.84	35.40	32.37	34.81	1,304,661	+0.95(+2.81%)
Aug 17, 2004	33.99	34.52	33.75	33.86	362,800	+0.01(+0.03%)
Aug 16, 2004	33.60	34.30	33.47	33.85	417,900	+0.14(+0.42%)
Aug 13, 2004	32.95	34.80	32.65	33.71	854,200	+2.78(+8.99%)
Aug 12, 2004	33.59	33.59	30.74	30.93	268,900	-2.41(-7.23%)
Aug 11, 2004	33.50	33.72	32.83	33.34	160,100	-0.20(-0.60%)
Aug 10, 2004	32.04	33.69	32.04	33.54	263,700	+1.29(+4.00%)
Aug 09, 2004	32.16	32.38	31.98	32.25	69,300	+0.14(+0.44%)
Aug 06, 2004	32.73	32.73	31.41	32.11	183,400	-0.86(-2.61%)
Aug 05, 2004	32.72	33.10	32.68	32.97	68,400	+0.23(+0.70%)
Aug 04, 2004	33.60	33.60	32.26	32.74	157,700	-0.70(-2.09%)
Aug 03, 2004	34.00	34.05	33.13	33.44	123,400	-0.58(-1.70%)