Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.41	41.07	39.41	39.56	357,164	-0.16(-0.40%)
Nov 29, 2007	41.33	41.48	39.31	39.72	368,836	-0.53(-1.32%)
Nov 28, 2007	37.10	40.61	37.10	40.25	710,675	+2.97(+7.97%)
Nov 27, 2007	38.44	38.44	36.87	37.28	382,286	-0.97(-2.54%)
Nov 26, 2007	39.78	39.78	38.20	38.25	268,339	-1.47(-3.70%)
Nov 23, 2007	38.87	39.86	38.62	39.72	94,430	+1.23(+3.20%)
Nov 21, 2007	38.10	39.20	37.74	38.49	206,071	+0.05(+0.13%)
Nov 20, 2007	38.91	38.93	37.53	38.44	260,093	-0.47(-1.21%)
Nov 19, 2007	39.35	39.90	38.52	38.91	308,118	-1.11(-2.77%)
Nov 16, 2007	39.52	40.81	39.52	40.02	279,076	+0.04(+0.10%)
Nov 15, 2007	40.97	41.22	39.60	39.98	202,392	-1.20(-2.91%)
Nov 14, 2007	40.65	41.58	40.65	41.18	205,109	-0.03(-0.07%)
Nov 13, 2007	40.00	41.60	39.56	41.21	331,431	+1.59(+4.01%)
Nov 12, 2007	41.11	41.28	39.31	39.62	425,872	-1.65(-4.00%)
Nov 09, 2007	39.02	42.00	39.02	41.27	1,134,306	+2.65(+6.86%)
Nov 08, 2007	40.43	40.49	38.16	38.62	689,508	-1.68(-4.17%)
Nov 07, 2007	40.22	40.79	39.04	40.30	394,375	-0.34(-0.84%)
Nov 06, 2007	39.73	40.68	39.26	40.64	266,021	+0.97(+2.45%)
Nov 05, 2007	38.16	39.84	37.65	39.67	383,082	+0.86(+2.22%)
Nov 02, 2007	39.33	39.33	38.05	38.81	196,419	-0.13(-0.33%)
Nov 01, 2007	39.41	39.46	38.40	38.94	308,806	-1.08(-2.70%)
Oct 31, 2007	39.20	40.51	38.29	40.02	222,270	+1.02(+2.62%)
Oct 30, 2007	38.82	39.38	38.20	39.00	177,904	+0.08(+0.21%)
Oct 29, 2007	39.31	39.49	38.28	38.92	261,892	-0.26(-0.66%)
Oct 26, 2007	39.04	39.73	38.50	39.18	184,183	+0.23(+0.59%)
Oct 25, 2007	40.45	40.45	38.77	38.95	305,204	-1.43(-3.54%)
Oct 24, 2007	40.59	40.67	39.23	40.38	210,336	-0.60(-1.46%)
Oct 23, 2007	40.40	41.01	40.12	40.98	363,675	+0.63(+1.56%)
Oct 22, 2007	39.04	40.52	39.00	40.35	488,700	+0.95(+2.41%)
Oct 19, 2007	40.00	40.32	39.34	39.40	395,342	-0.64(-1.60%)
Oct 18, 2007	39.79	40.42	39.51	40.04	275,249	-0.08(-0.20%)
Oct 17, 2007	40.53	40.78	39.85	40.12	232,029	-0.24(-0.59%)
Oct 16, 2007	40.57	41.09	40.25	40.36	302,035	-0.48(-1.18%)
Oct 15, 2007	41.50	41.75	40.67	40.84	337,506	-0.91(-2.18%)
Oct 12, 2007	42.32	42.50	41.49	41.75	230,158	-0.60(-1.42%)
Oct 11, 2007	43.68	43.68	42.21	42.35	321,635	-1.20(-2.76%)
Oct 10, 2007	43.33	43.71	43.33	43.55	160,603	-0.03(-0.07%)
Oct 09, 2007	44.10	44.10	42.98	43.58	289,583	-0.50(-1.13%)
Oct 08, 2007	44.14	44.30	43.65	44.08	156,677	-0.25(-0.56%)
Oct 05, 2007	43.78	44.42	43.66	44.33	464,906	+0.92(+2.12%)
Oct 04, 2007	44.15	44.19	43.11	43.41	150,144	-0.79(-1.79%)
Oct 03, 2007	44.01	44.35	43.25	44.20	282,627	-0.15(-0.34%)
Oct 02, 2007	43.50	44.50	43.32	44.35	490,430	+0.87(+2.00%)
Oct 01, 2007	42.90	43.80	42.28	43.48	381,988	+0.58(+1.35%)
Sep 28, 2007	42.87	43.25	42.78	42.90	161,269	-0.05(-0.12%)
Sep 27, 2007	42.82	43.13	42.52	42.95	204,846	+0.42(+0.99%)
Sep 26, 2007	42.78	42.91	42.31	42.53	286,330	-0.02(-0.05%)
Sep 25, 2007	43.40	43.40	42.37	42.55	372,726	-1.09(-2.50%)
Sep 24, 2007	43.93	44.25	43.33	43.64	344,657	-0.36(-0.82%)
Sep 21, 2007	44.12	44.31	43.75	44.00	445,056	+0.00(+0.00%)
Sep 20, 2007	43.86	44.31	43.49	44.00	299,195	-0.08(-0.18%)
Sep 19, 2007	43.27	44.17	43.11	44.08	541,734	+0.96(+2.23%)
Sep 18, 2007	41.39	43.27	40.98	43.12	324,980	+1.91(+4.63%)
Sep 17, 2007	42.03	42.03	40.84	41.21	391,239	-1.01(-2.39%)
Sep 14, 2007	41.77	42.29	41.25	42.22	230,840	+0.12(+0.29%)
Sep 13, 2007	41.93	42.17	40.74	42.10	397,923	+0.75(+1.81%)
Sep 12, 2007	40.90	41.84	40.62	41.35	458,451	+0.35(+0.85%)
Sep 11, 2007	39.99	41.16	39.64	41.00	379,206	+1.25(+3.14%)
Sep 10, 2007	40.13	40.25	39.70	39.75	438,246	-0.25(-0.62%)
Sep 07, 2007	39.28	40.17	39.19	40.00	316,254	+0.04(+0.10%)
Sep 06, 2007	39.36	40.18	38.95	39.96	223,594	+0.67(+1.71%)
Sep 05, 2007	39.73	39.96	39.12	39.29	202,946	-0.76(-1.90%)