Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.63	51.63	50.58	50.96	183,034	-0.58(-1.13%)
Dec 29, 2005	51.54	52.06	51.10	51.54	112,836	-0.19(-0.37%)
Dec 28, 2005	52.38	52.41	51.60	51.73	70,700	-0.18(-0.35%)
Dec 27, 2005	53.24	53.29	51.50	51.91	135,400	-1.05(-1.98%)
Dec 23, 2005	52.83	53.24	52.30	52.96	197,607	+0.25(+0.47%)
Dec 22, 2005	53.00	53.75	52.50	52.71	176,572	-0.60(-1.13%)
Dec 21, 2005	51.20	53.44	51.01	53.31	536,860	+2.35(+4.61%)
Dec 20, 2005	51.63	51.85	50.61	50.96	386,974	-0.85(-1.64%)
Dec 19, 2005	52.16	52.95	51.62	51.81	301,545	-0.55(-1.05%)
Dec 16, 2005	52.20	53.06	51.70	52.36	280,466	+0.15(+0.29%)
Dec 15, 2005	52.47	52.97	51.87	52.21	192,510	-0.27(-0.51%)
Dec 14, 2005	53.35	53.64	51.81	52.48	522,988	-1.05(-1.96%)
Dec 13, 2005	52.19	54.10	52.18	53.53	263,146	+1.17(+2.23%)
Dec 12, 2005	52.57	52.97	52.13	52.36	102,787	+0.09(+0.17%)
Dec 09, 2005	52.63	52.63	51.82	52.27	184,130	-0.12(-0.23%)
Dec 08, 2005	53.15	53.65	52.12	52.39	214,608	-0.73(-1.37%)
Dec 07, 2005	53.80	54.15	53.11	53.12	185,944	-0.92(-1.70%)
Dec 06, 2005	54.36	54.91	54.00	54.04	118,155	-0.37(-0.68%)
Dec 05, 2005	54.50	54.89	54.05	54.41	177,931	-0.29(-0.53%)
Dec 02, 2005	54.32	55.44	53.67	54.70	186,634	+0.26(+0.48%)
Dec 01, 2005	54.92	55.47	54.13	54.44	300,592	-0.46(-0.84%)
Nov 30, 2005	56.69	56.93	54.84	54.90	273,194	-1.50(-2.66%)
Nov 29, 2005	56.88	56.88	56.32	56.40	178,946	-0.10(-0.18%)
Nov 28, 2005	56.60	57.03	56.20	56.50	236,424	-0.16(-0.28%)
Nov 25, 2005	57.17	57.17	56.66	56.66	48,781	-0.14(-0.25%)
Nov 23, 2005	57.20	57.26	56.80	56.80	175,011	-0.60(-1.05%)
Nov 22, 2005	55.75	57.47	55.75	57.40	315,662	+1.32(+2.35%)
Nov 21, 2005	54.04	56.16	54.00	56.08	278,842	+1.86(+3.43%)
Nov 18, 2005	52.82	54.25	52.82	54.22	206,470	+1.68(+3.20%)
Nov 17, 2005	52.00	52.59	52.00	52.54	103,140	+0.38(+0.73%)
Nov 16, 2005	51.94	52.30	51.15	52.16	277,431	+0.03(+0.06%)
Nov 15, 2005	52.45	52.74	51.75	52.13	304,239	-0.56(-1.06%)
Nov 14, 2005	53.06	53.29	52.27	52.69	262,338	-0.06(-0.11%)
Nov 11, 2005	52.67	53.14	52.46	52.75	426,694	-0.02(-0.04%)
Nov 10, 2005	51.80	53.01	51.54	52.77	229,793	+0.75(+1.44%)
Nov 09, 2005	53.21	53.59	51.77	52.02	458,864	-1.55(-2.89%)
Nov 08, 2005	53.27	53.79	52.63	53.57	482,539	+0.07(+0.13%)
Nov 07, 2005	51.64	54.14	51.64	53.50	643,296	+1.56(+3.00%)
Nov 04, 2005	50.15	52.67	50.12	51.94	2,362,960	+4.91(+10.44%)
Nov 03, 2005	49.00	49.80	46.47	47.03	916,993	-1.90(-3.88%)
Nov 02, 2005	48.78	49.36	48.57	48.93	473,267	+0.08(+0.16%)
Nov 01, 2005	47.80	49.16	47.71	48.85	509,883	+0.62(+1.29%)
Oct 31, 2005	46.29	48.64	46.24	48.23	391,842	+2.02(+4.37%)
Oct 28, 2005	45.28	46.65	44.81	46.21	203,377	+1.19(+2.64%)
Oct 27, 2005	46.15	46.25	44.66	45.02	171,335	-1.00(-2.17%)
Oct 26, 2005	46.49	46.84	45.51	46.02	209,448	-0.67(-1.43%)
Oct 25, 2005	46.83	48.01	46.08	46.69	185,261	-0.39(-0.83%)
Oct 24, 2005	46.53	47.90	46.37	47.08	247,303	+0.91(+1.97%)
Oct 21, 2005	43.99	47.75	43.99	46.17	696,118	+2.00(+4.53%)
Oct 20, 2005	44.62	44.64	43.90	44.17	233,417	-0.31(-0.70%)
Oct 19, 2005	42.84	44.50	42.21	44.48	451,175	+1.69(+3.95%)
Oct 18, 2005	44.05	44.22	42.77	42.79	302,351	-1.38(-3.12%)
Oct 17, 2005	43.29	44.20	42.75	44.17	384,819	+0.70(+1.61%)
Oct 14, 2005	44.41	44.50	43.10	43.47	359,379	-0.53(-1.20%)
Oct 13, 2005	44.52	44.52	43.40	44.00	549,807	-0.33(-0.74%)
Oct 12, 2005	44.51	44.73	42.46	44.33	773,872	-0.25(-0.56%)
Oct 11, 2005	45.48	45.58	44.52	44.58	298,672	-0.86(-1.89%)
Oct 10, 2005	45.98	46.01	45.13	45.44	132,993	-0.43(-0.94%)
Oct 07, 2005	45.82	46.13	45.41	45.87	272,727	+0.03(+0.07%)
Oct 06, 2005	45.00	46.20	44.87	45.84	478,247	+0.66(+1.46%)
Oct 05, 2005	44.99	45.66	44.99	45.18	183,944	+0.19(+0.42%)
Oct 04, 2005	45.31	45.84	44.99	44.99	263,066	-0.55(-1.21%)