Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	44.32	45.22	44.08	44.94	107,249	+0.68(+1.54%)
Sep 29, 2016	45.13	45.13	44.14	44.26	253,134	-0.76(-1.69%)
Sep 28, 2016	45.16	45.41	44.77	45.02	163,343	-0.34(-0.75%)
Sep 27, 2016	45.99	45.99	45.00	45.36	164,517	-0.45(-0.98%)
Sep 26, 2016	47.01	47.09	45.74	45.81	121,577	-1.59(-3.35%)
Sep 23, 2016	45.63	47.68	45.63	47.40	258,941	+1.59(+3.47%)
Sep 22, 2016	45.63	46.30	45.63	45.81	231,250	+0.36(+0.79%)
Sep 21, 2016	45.92	46.31	44.51	45.45	180,314	-0.32(-0.70%)
Sep 20, 2016	46.67	46.71	45.53	45.77	143,320	-0.13(-0.28%)
Sep 19, 2016	46.58	47.17	45.50	45.90	191,721	-0.56(-1.21%)
Sep 16, 2016	46.23	46.83	46.02	46.46	231,489	+0.19(+0.41%)
Sep 15, 2016	46.63	47.04	46.23	46.27	114,381	-0.45(-0.96%)
Sep 14, 2016	47.20	47.43	46.10	46.72	194,446	-0.23(-0.49%)
Sep 13, 2016	46.61	47.45	46.04	46.95	326,192	-1.88(-3.85%)
Sep 12, 2016	48.64	49.15	48.18	48.83	156,919	-0.18(-0.37%)
Sep 09, 2016	49.40	49.49	48.82	49.01	130,994	-0.52(-1.05%)
Sep 08, 2016	50.42	50.48	49.46	49.53	99,279	-0.86(-1.71%)
Sep 07, 2016	49.76	50.60	49.57	50.39	91,742	+0.65(+1.31%)
Sep 06, 2016	51.01	51.01	49.50	49.74	125,046	-1.03(-2.03%)
Sep 02, 2016	50.55	50.77	50.77	50.77	124,800	+0.63(+1.26%)
Sep 01, 2016	50.50	50.50	49.41	50.14	97,806	-0.12(-0.24%)
Aug 31, 2016	50.70	50.70	49.94	50.26	110,239	-0.27(-0.53%)
Aug 30, 2016	51.16	51.29	50.43	50.53	61,154	-0.46(-0.90%)
Aug 29, 2016	50.84	51.29	50.60	50.99	146,737	+0.40(+0.79%)
Aug 26, 2016	51.62	51.78	50.56	50.59	79,101	-0.98(-1.90%)
Aug 25, 2016	51.44	51.70	51.10	51.57	142,368	+0.07(+0.14%)
Aug 24, 2016	50.74	51.98	50.74	51.50	200,044	+0.71(+1.40%)
Aug 23, 2016	50.76	51.29	50.22	50.79	133,061	+0.13(+0.26%)
Aug 22, 2016	49.98	51.21	49.98	50.66	142,000	+0.74(+1.48%)
Aug 19, 2016	49.77	50.65	49.58	49.92	129,302	-0.17(-0.34%)
Aug 18, 2016	50.75	50.93	49.68	50.09	236,429	-0.66(-1.30%)
Aug 17, 2016	51.54	51.61	50.61	50.75	220,193	-0.95(-1.84%)
Aug 16, 2016	51.76	52.30	51.49	51.70	313,426	-0.28(-0.54%)
Aug 15, 2016	51.79	52.61	51.13	51.98	210,700	-0.09(-0.17%)
Aug 12, 2016	51.79	52.48	51.23	52.07	214,795	-0.19(-0.36%)
Aug 11, 2016	51.79	53.59	51.79	52.26	285,255	+0.81(+1.57%)
Aug 10, 2016	51.60	52.68	51.44	51.45	293,241	-0.57(-1.10%)
Aug 09, 2016	45.00	54.87	45.00	52.02	1,411,307	+3.52(+7.26%)
Aug 08, 2016	47.71	49.50	47.60	48.50	398,387	+1.17(+2.47%)
Aug 05, 2016	45.84	47.51	45.84	47.33	308,203	+1.90(+4.18%)
Aug 04, 2016	46.14	46.50	45.04	45.43	376,873	-0.75(-1.62%)
Aug 03, 2016	46.28	46.75	45.79	46.18	295,496	-0.18(-0.39%)
Aug 02, 2016	48.59	48.59	46.24	46.36	288,088	-2.59(-5.29%)
Aug 01, 2016	48.55	49.30	47.88	48.95	161,542	+0.59(+1.22%)
Jul 29, 2016	48.21	48.58	47.09	48.36	193,372	+0.36(+0.75%)
Jul 28, 2016	47.50	48.02	47.09	48.00	203,090	+0.43(+0.90%)
Jul 27, 2016	48.04	48.10	46.95	47.57	240,321	-0.56(-1.16%)
Jul 26, 2016	48.94	49.01	46.84	48.13	454,425	-2.65(-5.22%)
Jul 25, 2016	50.00	51.15	49.82	50.78	269,127	+1.06(+2.13%)
Jul 22, 2016	48.83	50.00	48.83	49.72	275,543	+0.78(+1.59%)
Jul 21, 2016	49.24	49.58	48.40	48.94	156,849	-0.44(-0.89%)
Jul 20, 2016	49.39	49.84	48.60	49.38	271,566	+0.40(+0.82%)
Jul 19, 2016	48.94	49.42	48.67	48.98	116,989	+0.17(+0.35%)
Jul 18, 2016	48.73	49.67	48.64	48.81	147,063	+0.18(+0.37%)
Jul 15, 2016	49.73	50.22	48.61	48.63	253,186	-1.12(-2.25%)
Jul 14, 2016	50.30	50.63	49.42	49.75	155,837	-0.15(-0.30%)
Jul 13, 2016	50.45	50.60	49.52	49.90	334,641	-0.43(-0.85%)
Jul 12, 2016	49.80	50.49	49.43	50.33	194,176	+0.70(+1.41%)
Jul 11, 2016	48.68	49.68	48.44	49.63	137,741	+0.99(+2.04%)
Jul 08, 2016	47.91	48.83	47.72	48.64	142,115	+0.92(+1.93%)
Jul 07, 2016	47.77	49.18	47.49	47.72	180,955	+0.17(+0.36%)
Jul 05, 2016	48.41	49.23	47.51	47.55	207,646	-0.84(-1.74%)