Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	47.63	47.97	46.10	46.11	255,133	-1.55(-3.25%)
Sep 28, 2006	47.90	48.04	46.50	47.66	230,112	-0.29(-0.60%)
Sep 27, 2006	48.18	48.98	47.86	47.95	274,473	-0.21(-0.44%)
Sep 26, 2006	47.93	48.26	47.19	48.16	146,498	+0.02(+0.04%)
Sep 25, 2006	47.18	48.20	47.01	48.14	189,866	+0.56(+1.18%)
Sep 22, 2006	48.49	48.49	47.10	47.58	250,321	-1.07(-2.20%)
Sep 21, 2006	50.59	50.64	47.91	48.65	416,772	-2.03(-4.01%)
Sep 20, 2006	48.70	50.85	48.64	50.68	395,598	+1.93(+3.96%)
Sep 19, 2006	48.90	48.94	47.83	48.75	335,899	-0.11(-0.23%)
Sep 18, 2006	49.23	49.24	48.57	48.86	294,324	-0.48(-0.97%)
Sep 15, 2006	48.70	49.58	48.23	49.34	454,389	+0.85(+1.75%)
Sep 14, 2006	47.90	49.55	47.45	48.49	631,886	+0.76(+1.59%)
Sep 13, 2006	46.91	48.50	46.85	47.73	542,344	+0.97(+2.07%)
Sep 12, 2006	45.01	47.90	44.74	46.76	635,113	+1.62(+3.59%)
Sep 11, 2006	43.92	45.19	43.49	45.14	374,333	+1.16(+2.64%)
Sep 08, 2006	42.55	44.36	42.50	43.98	144,443	+1.61(+3.80%)
Sep 07, 2006	42.73	43.06	42.30	42.37	173,200	-0.58(-1.35%)
Sep 06, 2006	42.39	43.23	41.66	42.95	205,965	+0.24(+0.56%)
Sep 05, 2006	42.49	42.88	41.76	42.71	180,100	+0.40(+0.95%)
Sep 01, 2006	42.44	42.89	42.07	42.31	135,367	+0.10(+0.24%)
Aug 31, 2006	43.20	43.20	41.63	42.21	212,405	-0.98(-2.27%)
Aug 30, 2006	42.47	43.90	42.16	43.19	419,887	+0.84(+1.98%)
Aug 29, 2006	40.52	42.37	40.28	42.35	371,295	+1.97(+4.88%)
Aug 28, 2006	39.89	40.88	39.86	40.38	117,635	+0.41(+1.03%)
Aug 25, 2006	40.65	41.15	39.92	39.97	177,343	-0.66(-1.62%)
Aug 24, 2006	41.17	41.40	40.51	40.63	182,438	-0.47(-1.14%)
Aug 23, 2006	41.51	41.63	40.48	41.10	195,691	-0.27(-0.65%)
Aug 22, 2006	41.43	41.65	40.91	41.37	269,695	+0.06(+0.15%)
Aug 21, 2006	41.75	41.75	40.85	41.31	314,105	-0.70(-1.67%)
Aug 18, 2006	41.50	42.01	40.77	42.01	219,492	+0.67(+1.62%)
Aug 17, 2006	40.50	41.49	40.18	41.34	320,103	+0.84(+2.07%)
Aug 16, 2006	39.79	40.96	39.59	40.50	292,373	+0.93(+2.35%)
Aug 15, 2006	39.16	39.72	38.87	39.57	437,121	+0.57(+1.46%)
Aug 14, 2006	38.17	39.02	37.93	39.00	484,500	+1.08(+2.85%)
Aug 11, 2006	36.01	38.43	35.83	37.92	1,732,425	+2.86(+8.16%)
Aug 10, 2006	34.00	35.90	34.00	35.06	597,592	+0.88(+2.57%)
Aug 09, 2006	35.83	35.95	33.93	34.18	430,421	-1.45(-4.07%)
Aug 08, 2006	36.12	36.35	35.50	35.63	310,813	-0.52(-1.44%)
Aug 07, 2006	36.27	36.52	35.90	36.15	406,611	-0.46(-1.26%)
Aug 04, 2006	37.13	38.00	36.45	36.61	466,880	-0.23(-0.62%)
Aug 03, 2006	36.57	37.10	35.78	36.84	474,594	-0.01(-0.03%)
Aug 02, 2006	37.47	38.00	36.79	36.85	487,055	-0.42(-1.13%)
Aug 01, 2006	38.64	38.93	37.00	37.27	469,937	-1.58(-4.07%)
Jul 31, 2006	39.00	39.32	38.51	38.85	319,815	-0.30(-0.77%)
Jul 28, 2006	39.81	40.17	38.99	39.15	409,856	-0.58(-1.46%)
Jul 27, 2006	41.17	42.45	39.51	39.73	423,684	-1.37(-3.33%)
Jul 26, 2006	43.41	43.41	41.00	41.10	540,697	-2.73(-6.23%)
Jul 25, 2006	42.83	44.00	42.76	43.83	121,312	+1.00(+2.33%)
Jul 24, 2006	41.68	42.83	41.57	42.83	145,245	+1.15(+2.76%)
Jul 21, 2006	42.18	42.18	41.29	41.68	124,453	-0.42(-1.00%)
Jul 20, 2006	43.53	43.96	42.09	42.10	140,800	-1.14(-2.64%)
Jul 19, 2006	41.76	43.34	41.76	43.24	195,104	+1.34(+3.20%)
Jul 18, 2006	43.18	43.79	41.87	41.90	164,080	-1.16(-2.69%)
Jul 17, 2006	42.53	43.55	42.01	43.06	126,843	+0.71(+1.68%)
Jul 14, 2006	42.50	42.74	41.59	42.35	128,659	-0.24(-0.56%)
Jul 13, 2006	43.89	43.91	42.37	42.59	247,070	-1.33(-3.03%)
Jul 12, 2006	43.83	45.19	43.53	43.92	265,983	-0.09(-0.20%)
Jul 11, 2006	41.78	44.17	41.31	44.01	461,547	+2.07(+4.94%)
Jul 10, 2006	42.24	42.63	41.60	41.94	164,802	-0.23(-0.55%)
Jul 07, 2006	43.05	43.29	41.80	42.17	320,708	-1.03(-2.38%)
Jul 06, 2006	42.95	43.43	42.57	43.20	176,156	+0.08(+0.19%)
Jul 05, 2006	42.85	43.49	42.80	43.12	242,266	-0.02(-0.05%)