Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.87	18.48	17.39	17.63	117,973	+0.06(+0.34%)
Mar 30, 2009	18.04	18.61	17.15	17.57	231,454	-1.58(-8.25%)
Mar 26, 2009	17.73	19.55	17.49	19.15	427,741	+1.75(+10.06%)
Mar 25, 2009	17.08	17.93	16.44	17.40	251,024	+0.77(+4.63%)
Mar 24, 2009	16.83	17.29	16.51	16.63	159,439	-0.37(-2.18%)
Mar 23, 2009	16.39	17.00	16.16	17.00	364,180	+0.76(+4.68%)
Mar 20, 2009	17.30	17.49	15.91	16.24	244,746	-0.95(-5.53%)
Mar 19, 2009	17.40	17.49	16.94	17.19	288,034	-0.03(-0.17%)
Mar 18, 2009	15.50	17.27	15.50	17.22	594,510	+1.92(+12.55%)
Mar 17, 2009	14.10	15.30	14.00	15.30	339,646	+1.15(+8.13%)
Mar 16, 2009	14.61	14.85	14.10	14.15	170,562	-0.40(-2.75%)
Mar 13, 2009	14.27	14.69	14.12	14.55	227,411	+0.33(+2.32%)
Mar 12, 2009	13.60	14.28	12.97	14.22	394,308	+0.63(+4.64%)
Mar 11, 2009	13.80	13.91	13.34	13.59	218,015	-0.30(-2.16%)
Mar 10, 2009	12.49	13.93	12.49	13.89	229,720	+1.70(+13.95%)
Mar 09, 2009	12.03	12.75	12.03	12.19	162,425	+0.06(+0.49%)
Mar 06, 2009	12.73	13.06	11.79	12.13	263,192	-0.47(-3.73%)
Mar 05, 2009	12.99	13.03	12.50	12.60	221,981	-0.60(-4.55%)
Mar 04, 2009	13.44	13.79	13.01	13.20	319,668	-0.39(-2.87%)
Mar 02, 2009	14.13	14.29	13.54	13.59	179,132	-0.62(-4.36%)
Feb 27, 2009	14.01	14.50	13.87	14.21	296,504	+0.37(+2.67%)
Feb 26, 2009	14.15	14.65	13.81	13.84	319,007	-0.21(-1.49%)
Feb 25, 2009	14.84	15.07	13.60	14.05	512,667	-0.88(-5.89%)
Feb 24, 2009	14.50	15.16	14.41	14.93	341,253	+0.60(+4.19%)
Feb 23, 2009	14.92	15.60	14.24	14.33	535,991	-0.34(-2.32%)
Feb 20, 2009	15.10	15.66	14.43	14.67	1,569,825	+1.51(+11.47%)
Feb 19, 2009	13.25	13.69	12.83	13.16	366,792	+0.16(+1.23%)
Feb 18, 2009	13.26	13.50	12.93	13.00	332,519	-0.23(-1.74%)
Feb 17, 2009	13.19	13.60	13.00	13.23	278,279	-0.44(-3.22%)
Feb 13, 2009	13.85	14.00	13.15	13.67	350,152	-0.12(-0.87%)
Feb 12, 2009	13.61	14.06	13.16	13.79	435,657	+0.45(+3.37%)
Feb 11, 2009	13.30	13.89	13.22	13.34	335,576	+0.08(+0.60%)
Feb 10, 2009	13.75	13.80	13.02	13.26	394,435	-0.63(-4.54%)
Feb 09, 2009	13.92	14.23	13.59	13.89	341,822	-0.02(-0.14%)
Feb 06, 2009	13.64	14.95	13.64	13.91	361,109	+0.25(+1.83%)
Feb 05, 2009	12.75	13.71	12.68	13.66	253,205	+0.76(+5.89%)
Feb 04, 2009	12.87	13.50	12.66	12.90	262,663	+0.07(+0.55%)
Feb 03, 2009	12.47	13.14	12.03	12.83	380,247	+0.42(+3.38%)
Feb 02, 2009	12.02	12.67	11.74	12.41	214,284	+0.23(+1.89%)
Jan 30, 2009	12.72	12.87	11.64	12.18	262,672	-0.27(-2.17%)
Jan 29, 2009	12.57	13.14	12.40	12.45	256,041	-0.72(-5.47%)
Jan 28, 2009	12.85	13.22	12.61	13.17	377,543	+0.52(+4.11%)
Jan 27, 2009	12.74	12.99	12.50	12.65	160,802	-0.09(-0.71%)
Jan 26, 2009	12.72	13.12	11.92	12.74	282,188	+0.09(+0.71%)
Jan 23, 2009	11.80	12.93	11.49	12.65	436,593	+0.54(+4.46%)
Jan 22, 2009	11.26	12.45	11.26	12.11	406,393	+0.71(+6.23%)
Jan 21, 2009	11.32	11.62	10.95	11.40	262,668	+0.23(+2.06%)
Jan 20, 2009	10.71	11.73	10.46	11.17	564,729	-0.29(-2.53%)
Jan 16, 2009	11.13	11.71	11.09	11.46	1,049,165	+0.55(+5.04%)
Jan 15, 2009	11.63	11.74	9.270	10.91	2,336,410	-1.66(-13.21%)
Jan 14, 2009	13.66	13.72	12.40	12.57	246,299	-1.34(-9.63%)
Jan 13, 2009	14.02	14.39	13.60	13.91	298,740	-0.09(-0.64%)
Jan 12, 2009	15.00	15.24	13.86	14.00	297,836	-1.07(-7.10%)
Jan 09, 2009	16.04	16.15	15.01	15.07	175,090	-0.92(-5.75%)
Jan 08, 2009	16.27	16.27	15.24	15.99	279,547	-0.30(-1.84%)
Jan 07, 2009	16.75	16.93	16.08	16.29	145,762	-0.72(-4.23%)
Jan 06, 2009	17.02	17.46	16.68	17.01	408,950	+0.25(+1.49%)
Jan 05, 2009	17.01	17.29	16.62	16.76	262,076	-0.18(-1.06%)