Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	36.96	37.98	36.05	37.57	491,733	+0.81(+2.20%)
Mar 28, 2008	37.95	38.57	36.59	36.76	528,980	-1.04(-2.75%)
Mar 27, 2008	37.75	39.11	37.51	37.80	515,524	+0.23(+0.61%)
Mar 26, 2008	38.33	38.52	37.36	37.57	275,387	-1.09(-2.82%)
Mar 25, 2008	38.76	39.30	38.12	38.66	255,778	-0.17(-0.44%)
Mar 24, 2008	38.14	39.80	37.70	38.83	504,097	+0.77(+2.02%)
Mar 21, 2008	35.40	38.70	35.28	38.06	1,331,673	+0.00(+0.00%)
Mar 20, 2008	35.40	38.70	35.28	38.06	1,331,673	+3.43(+9.90%)
Mar 19, 2008	34.25	35.98	34.10	34.63	581,094	+0.52(+1.52%)
Mar 18, 2008	33.66	34.60	33.06	34.11	348,929	+1.07(+3.24%)
Mar 17, 2008	32.30	33.70	31.78	33.04	281,457	+0.14(+0.43%)
Mar 14, 2008	33.66	33.78	32.26	32.90	384,359	-0.59(-1.76%)
Mar 13, 2008	32.04	33.59	31.75	33.49	550,705	+1.05(+3.24%)
Mar 12, 2008	32.35	32.99	32.09	32.44	568,526	-0.05(-0.15%)
Mar 11, 2008	32.60	33.00	32.23	32.49	548,660	+0.11(+0.34%)
Mar 10, 2008	33.26	33.61	32.15	32.38	428,762	-0.96(-2.88%)
Mar 07, 2008	33.64	34.02	32.90	33.34	540,880	-0.66(-1.94%)
Mar 06, 2008	35.77	35.77	33.94	34.00	615,397	-1.90(-5.29%)
Mar 05, 2008	35.88	36.87	35.43	35.90	661,490	+1.88(+5.53%)
Mar 04, 2008	33.42	34.28	33.00	34.02	359,209	+0.21(+0.62%)
Mar 03, 2008	33.33	34.48	32.81	33.81	335,305	+0.48(+1.44%)
Feb 29, 2008	33.31	33.66	32.97	33.33	244,428	-0.24(-0.71%)
Feb 28, 2008	34.18	34.18	33.27	33.57	295,071	-0.75(-2.19%)
Feb 27, 2008	35.52	35.90	34.05	34.32	256,936	-1.57(-4.37%)
Feb 26, 2008	34.95	36.25	34.75	35.89	315,595	+0.71(+2.02%)
Feb 25, 2008	33.70	35.28	32.96	35.18	691,274	+1.28(+3.78%)
Feb 22, 2008	33.23	34.30	32.84	33.90	1,389,904	+1.46(+4.50%)
Feb 21, 2008	32.77	33.24	31.62	32.44	709,297	-0.13(-0.40%)
Feb 20, 2008	31.33	32.65	31.18	32.57	382,387	+0.62(+1.94%)
Feb 19, 2008	32.78	33.00	31.75	31.95	215,941	-0.43(-1.33%)
Feb 18, 2008	32.49	33.12	31.84	32.38	284,443	+0.00(+0.00%)
Feb 15, 2008	32.49	33.12	31.84	32.38	284,443	-0.38(-1.16%)
Feb 14, 2008	35.17	35.25	32.33	32.76	700,100	-2.26(-6.45%)
Feb 13, 2008	34.17	35.31	34.17	35.02	520,062	+1.25(+3.70%)
Feb 12, 2008	32.90	34.33	32.90	33.77	467,866	+1.01(+3.08%)
Feb 11, 2008	31.93	32.87	31.43	32.76	303,304	+0.91(+2.86%)
Feb 08, 2008	32.14	32.56	31.35	31.85	149,195	-0.30(-0.93%)
Feb 07, 2008	31.46	32.82	31.21	32.15	359,706	+0.58(+1.84%)
Feb 06, 2008	32.97	33.17	31.46	31.57	235,784	-1.08(-3.31%)
Feb 05, 2008	32.84	33.87	32.60	32.65	172,247	-0.63(-1.89%)
Feb 04, 2008	35.29	35.60	32.93	33.28	361,321	-2.14(-6.04%)
Feb 01, 2008	35.10	35.75	34.63	35.42	273,442	+0.54(+1.55%)
Jan 31, 2008	32.44	35.31	31.81	34.88	667,710	+2.05(+6.24%)
Jan 30, 2008	33.17	33.82	32.71	32.83	245,098	-0.56(-1.68%)
Jan 29, 2008	33.23	33.69	32.72	33.39	218,488	+0.30(+0.91%)
Jan 28, 2008	32.91	33.32	31.78	33.09	388,091	+0.18(+0.55%)
Jan 25, 2008	33.48	33.96	32.43	32.91	393,458	-0.37(-1.11%)
Jan 24, 2008	32.27	33.95	32.27	33.28	986,451	+1.29(+4.03%)
Jan 23, 2008	29.92	32.52	29.62	31.99	1,406,282	+1.63(+5.37%)
Jan 22, 2008	28.25	31.13	28.06	30.36	917,838	+0.93(+3.16%)
Jan 21, 2008	27.89	29.93	27.85	29.43	1,076,495	+0.00(+0.00%)
Jan 18, 2008	27.89	29.93	27.85	29.43	1,076,495	+0.90(+3.15%)
Jan 17, 2008	29.70	30.20	28.28	28.53	565,800	-1.15(-3.87%)
Jan 16, 2008	28.01	30.50	27.66	29.68	1,384,365	+2.12(+7.69%)
Jan 15, 2008	27.62	28.08	27.25	27.56	373,807	-0.38(-1.36%)
Jan 14, 2008	27.93	28.18	27.67	27.94	277,706	+0.31(+1.12%)
Jan 11, 2008	28.40	28.57	27.27	27.63	323,786	-1.07(-3.73%)
Jan 10, 2008	27.59	28.79	27.59	28.70	470,950	+0.73(+2.61%)
Jan 09, 2008	27.76	28.00	26.91	27.97	417,339	+0.17(+0.61%)
Jan 08, 2008	28.70	29.03	27.74	27.80	353,621	-1.04(-3.61%)
Jan 07, 2008	28.30	29.24	28.14	28.84	549,415	+0.73(+2.60%)
Jan 04, 2008	29.00	29.07	27.90	28.11	1,122,100	-1.86(-6.21%)
Jan 03, 2008	32.00	32.19	29.89	29.97	608,459	-2.03(-6.34%)
Jan 02, 2008	31.99	32.31	31.74	32.00	447,204	+0.01(+0.03%)