Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	50.30	50.95	50.06	50.91	237,786	+0.35(+0.69%)
Mar 30, 2005	50.61	50.84	49.56	50.56	492,341	+0.14(+0.28%)
Mar 29, 2005	49.67	50.95	49.62	50.42	485,202	+0.19(+0.38%)
Mar 28, 2005	50.10	50.29	48.88	50.23	184,242	+0.43(+0.86%)
Mar 24, 2005	49.50	50.57	49.50	49.80	246,253	+0.52(+1.06%)
Mar 23, 2005	48.68	49.31	48.33	49.28	78,194	+0.41(+0.84%)
Mar 22, 2005	49.11	49.83	48.66	48.87	66,502	-0.38(-0.77%)
Mar 21, 2005	49.01	49.37	48.70	49.25	93,062	+0.05(+0.10%)
Mar 18, 2005	50.16	50.16	49.00	49.20	235,143	-0.90(-1.80%)
Mar 17, 2005	50.07	50.20	49.46	50.10	105,828	+0.36(+0.72%)
Mar 16, 2005	48.96	49.92	48.31	49.74	254,607	+0.50(+1.02%)
Mar 15, 2005	49.20	50.23	49.11	49.24	240,989	+0.19(+0.39%)
Mar 14, 2005	47.90	49.05	47.90	49.05	226,379	+1.02(+2.12%)
Mar 11, 2005	47.92	48.35	47.61	48.03	274,185	+0.03(+0.06%)
Mar 10, 2005	46.43	48.18	45.92	48.00	424,029	+1.80(+3.90%)
Mar 09, 2005	46.04	46.35	45.55	46.20	113,112	+0.20(+0.43%)
Mar 08, 2005	46.10	46.33	45.70	46.00	84,081	-0.10(-0.22%)
Mar 07, 2005	45.41	46.22	45.24	46.10	185,625	+0.97(+2.15%)
Mar 04, 2005	45.21	45.77	45.08	45.13	118,401	+0.02(+0.04%)
Mar 03, 2005	45.69	45.80	44.93	45.11	118,294	-0.29(-0.64%)
Mar 02, 2005	45.75	46.50	45.33	45.40	158,676	-0.57(-1.24%)
Mar 01, 2005	45.48	46.11	44.85	45.97	207,685	+0.64(+1.41%)
Feb 28, 2005	45.53	45.63	45.09	45.33	198,914	+0.04(+0.09%)
Feb 25, 2005	44.30	45.52	44.23	45.29	215,099	+0.86(+1.94%)
Feb 24, 2005	44.67	44.67	43.72	44.43	174,609	-0.02(-0.04%)
Feb 23, 2005	44.67	45.05	44.45	44.45	86,449	+0.12(+0.27%)
Feb 22, 2005	44.70	45.74	44.32	44.33	234,385	-0.44(-0.98%)
Feb 18, 2005	45.22	45.85	44.56	44.77	175,056	-0.41(-0.91%)
Feb 17, 2005	45.66	46.27	44.59	45.18	246,642	-0.63(-1.38%)
Feb 16, 2005	46.48	46.48	45.35	45.81	262,695	-0.53(-1.14%)
Feb 15, 2005	47.02	47.82	45.97	46.34	599,693	-1.99(-4.12%)
Feb 14, 2005	49.03	49.03	47.85	48.33	279,252	-0.70(-1.43%)
Feb 11, 2005	47.95	49.19	47.01	49.03	347,994	+2.49(+5.35%)
Feb 10, 2005	46.10	47.06	46.10	46.54	170,501	+0.51(+1.11%)
Feb 09, 2005	46.71	47.10	46.00	46.03	199,991	-0.60(-1.29%)
Feb 08, 2005	47.55	47.76	46.30	46.63	147,558	-1.07(-2.24%)
Feb 07, 2005	46.98	47.94	46.96	47.70	181,688	+0.80(+1.71%)
Feb 04, 2005	46.23	46.92	46.10	46.90	53,952	+0.82(+1.78%)
Feb 03, 2005	46.50	46.50	45.71	46.08	155,587	-0.56(-1.20%)
Feb 02, 2005	46.14	46.75	45.79	46.64	152,707	+0.74(+1.61%)
Feb 01, 2005	46.99	47.33	45.26	45.90	384,202	-1.35(-2.86%)
Jan 31, 2005	47.03	47.25	46.69	47.25	111,051	+0.50(+1.07%)
Jan 28, 2005	47.05	47.06	45.72	46.75	101,658	-0.06(-0.13%)
Jan 27, 2005	47.20	47.30	46.79	46.81	120,957	-0.38(-0.81%)
Jan 26, 2005	46.09	47.20	45.79	47.19	193,420	+1.41(+3.08%)
Jan 25, 2005	45.61	46.62	45.61	45.78	108,495	+0.21(+0.46%)
Jan 24, 2005	45.66	46.19	45.50	45.57	132,439	-0.12(-0.26%)
Jan 21, 2005	45.81	46.01	44.81	45.69	141,566	+0.34(+0.75%)
Jan 20, 2005	45.72	45.72	45.08	45.35	189,260	-0.44(-0.96%)
Jan 19, 2005	45.98	46.05	45.54	45.79	217,486	-0.03(-0.07%)
Jan 18, 2005	45.00	46.00	44.98	45.82	199,820	+0.81(+1.80%)
Jan 14, 2005	44.95	45.36	44.60	45.01	488,714	+0.19(+0.42%)
Jan 13, 2005	44.12	46.40	43.88	44.82	1,870,692	-1.79(-3.84%)
Jan 12, 2005	47.38	47.93	45.62	46.61	331,641	-1.21(-2.53%)
Jan 11, 2005	49.04	49.14	47.82	47.82	126,474	-1.03(-2.11%)
Jan 10, 2005	48.13	48.98	47.98	48.85	137,481	+0.72(+1.50%)
Jan 07, 2005	48.90	48.96	47.68	48.13	82,447	-0.43(-0.89%)
Jan 06, 2005	48.51	49.20	48.51	48.56	101,291	-0.19(-0.39%)
Jan 05, 2005	49.67	50.49	48.46	48.75	144,389	-1.03(-2.07%)
Jan 04, 2005	50.41	51.37	49.43	49.78	123,012	-0.84(-1.66%)