Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.95	42.95	41.86	42.56	299,297	-0.24(-0.56%)
Jun 29, 2006	41.25	42.90	41.16	42.80	147,600	+1.56(+3.78%)
Jun 28, 2006	41.47	41.48	40.40	41.24	84,870	-0.08(-0.19%)
Jun 27, 2006	42.35	42.46	41.12	41.32	113,339	-1.21(-2.85%)
Jun 26, 2006	41.62	42.53	41.62	42.53	173,400	+1.10(+2.66%)
Jun 23, 2006	42.06	42.31	41.40	41.43	100,844	-0.52(-1.24%)
Jun 22, 2006	41.11	41.99	40.84	41.95	242,080	+0.74(+1.80%)
Jun 21, 2006	40.22	41.30	39.99	41.21	194,086	+0.96(+2.39%)
Jun 20, 2006	40.34	41.00	40.00	40.25	64,924	-0.21(-0.52%)
Jun 19, 2006	41.77	41.77	40.45	40.46	110,110	-1.14(-2.74%)
Jun 16, 2006	39.95	41.62	39.47	41.60	480,538	+1.65(+4.13%)
Jun 15, 2006	39.31	40.05	38.82	39.95	245,516	+0.87(+2.23%)
Jun 14, 2006	39.55	40.27	38.50	39.08	205,910	-0.41(-1.04%)
Jun 13, 2006	39.22	40.51	38.88	39.49	274,644	+0.33(+0.84%)
Jun 12, 2006	40.58	40.85	39.05	39.16	274,052	-1.47(-3.62%)
Jun 09, 2006	40.78	41.46	39.92	40.63	103,424	-0.17(-0.42%)
Jun 08, 2006	41.01	41.01	39.89	40.80	149,134	-0.17(-0.41%)
Jun 07, 2006	40.29	41.40	40.29	40.97	229,840	+0.52(+1.29%)
Jun 06, 2006	41.09	41.09	40.05	40.45	128,221	-0.50(-1.22%)
Jun 05, 2006	41.30	41.87	40.89	40.95	195,939	-0.49(-1.18%)
Jun 02, 2006	41.57	42.09	41.24	41.44	305,580	-0.65(-1.54%)
Jun 01, 2006	41.85	42.09	41.55	42.09	232,699	+0.14(+0.33%)
May 31, 2006	42.05	42.36	41.62	41.95	156,025	+0.09(+0.22%)
May 30, 2006	42.27	42.46	41.81	41.86	115,043	-0.53(-1.25%)
May 26, 2006	42.45	43.30	42.34	42.39	99,156	-0.11(-0.26%)
May 25, 2006	42.86	43.02	41.88	42.50	158,335	-0.26(-0.61%)
May 24, 2006	43.01	43.15	41.67	42.76	250,435	-0.25(-0.58%)
May 23, 2006	44.00	44.61	43.01	43.01	195,712	-1.06(-2.41%)
May 22, 2006	44.08	44.25	42.38	44.07	441,326	+0.74(+1.71%)
May 19, 2006	42.77	43.50	42.00	43.33	907,675	-0.67(-1.52%)
May 18, 2006	43.78	44.75	43.77	44.00	674,066	+0.16(+0.36%)
May 17, 2006	43.67	44.03	42.68	43.84	261,438	+0.23(+0.53%)
May 16, 2006	43.35	43.62	43.00	43.61	212,958	+0.46(+1.07%)
May 15, 2006	42.84	43.40	42.32	43.15	151,603	+0.04(+0.09%)
May 12, 2006	43.83	44.07	41.91	43.11	198,860	-0.64(-1.46%)
May 11, 2006	44.75	44.89	43.74	43.75	159,916	-1.16(-2.58%)
May 10, 2006	44.86	45.14	44.43	44.91	101,872	-0.11(-0.24%)
May 09, 2006	45.08	45.18	44.86	45.02	109,632	+0.02(+0.04%)
May 08, 2006	45.11	45.24	44.79	45.00	183,622	-0.22(-0.49%)
May 05, 2006	45.50	45.54	45.03	45.22	138,985	+0.14(+0.31%)
May 04, 2006	45.05	45.38	44.97	45.08	67,263	-0.22(-0.49%)
May 03, 2006	44.90	45.85	44.75	45.30	198,120	+0.33(+0.73%)
May 02, 2006	45.00	45.33	44.75	44.97	182,004	-0.13(-0.29%)
May 01, 2006	45.15	46.29	45.00	45.10	245,597	+0.14(+0.31%)
Apr 28, 2006	44.58	45.22	44.41	44.96	330,400	+0.17(+0.38%)
Apr 27, 2006	43.78	45.02	43.53	44.79	295,458	+0.80(+1.82%)
Apr 26, 2006	45.50	45.55	43.84	43.99	557,085	-1.69(-3.70%)
Apr 25, 2006	46.37	46.50	45.52	45.68	139,732	-0.79(-1.70%)
Apr 24, 2006	46.31	46.61	45.85	46.47	93,958	+0.19(+0.41%)
Apr 21, 2006	47.00	47.06	46.28	46.28	216,284	-0.31(-0.68%)
Apr 20, 2006	47.10	47.10	45.53	46.59	213,243	-0.38(-0.82%)
Apr 19, 2006	47.44	48.20	46.59	46.98	164,058	-0.46(-0.97%)
Apr 18, 2006	46.07	47.51	46.07	47.44	287,228	+1.40(+3.04%)
Apr 17, 2006	46.34	46.39	45.73	46.04	167,754	-0.30(-0.65%)
Apr 13, 2006	46.50	46.60	46.27	46.34	123,683	-0.04(-0.09%)
Apr 12, 2006	46.96	47.05	46.22	46.38	214,327	-0.58(-1.24%)
Apr 11, 2006	47.94	48.00	46.83	46.96	442,003	-1.03(-2.15%)
Apr 10, 2006	48.04	48.37	47.80	47.99	352,423	-0.07(-0.15%)
Apr 07, 2006	47.18	48.34	47.18	48.06	321,178	+1.07(+2.28%)
Apr 06, 2006	45.92	47.08	45.92	46.99	241,109	+0.93(+2.02%)
Apr 05, 2006	46.60	46.70	45.75	46.06	222,384	-0.70(-1.50%)
Apr 04, 2006	46.78	46.81	46.36	46.76	145,874	+0.08(+0.17%)