Historical Prices for Red Robin Gourmet Burgers, Inc (RRGB)

Symbol:

Historical Data for Red Robin Gourmet Burgers Inc. (RRGB)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/8/08	29.36	30.00	29.19	29.30	325,669	0.50	1.74%
9/5/08	27.15	29.27	27.14	28.80	716,142	1.50	5.49%
9/4/08	27.47	27.76	26.78	27.30	415,918	-0.37	-1.34%
9/3/08	27.42	28.17	26.89	27.67	301,897	0.24	0.87%
9/2/08	27.15	28.50	26.905	27.43	380,784	0.73	2.73%
8/29/08	27.43	27.60	26.51	26.70	271,316	-0.80	-2.91%
8/28/08	26.47	27.61	26.42	27.50	324,622	1.08	4.09%
8/27/08	25.65	26.72	25.5925	26.42	391,521	0.76	2.96%
8/26/08	27.12	27.12	25.48	25.66	721,013	-1.71	-6.25%
8/25/08	28.43	28.43	27.26	27.37	268,983	-1.26	-4.40%
8/22/08	27.35	28.75	27.35	28.63	391,177	1.42	5.22%
8/21/08	26.71	27.49	26.71	27.21	288,318	0.16	0.59%
8/20/08	27.09	27.60	26.55	27.05	274,960	0.14	0.52%
8/19/08	27.17	27.78	26.77	26.91	318,052	-0.38	-1.39%
8/18/08	29.04	29.04	26.64	27.29	628,863	-2.09	-7.11%
8/15/08	29.43	30.59	28.83	29.38	1,320,479	-0.21	-0.71%
8/14/08	28.45	29.69	28.45	29.59	727,604	0.80	2.78%
8/13/08	29.00	29.25	27.69	28.79	934,726	-0.41	-1.40%
8/12/08	27.85	29.36	27.85	29.20	1,263,161	1.39	5.00%
8/11/08	27.13	28.22	26.96	27.81	477,966	0.63	2.32%
8/8/08	25.45	27.44	25.45	27.18	420,829	1.70	6.67%
8/7/08	25.24	25.72	24.99	25.48	311,336	0.05	0.20%
8/6/08	25.29	25.55	24.61	25.43	499,494	0.13	0.51%
8/5/08	24.75	25.345	24.56	25.30	706,293	0.70	2.85%
8/4/08	24.87	24.88	23.90	24.60	393,695	0.06	0.24%
8/1/08	24.89	25.02	24.25	24.54	327,608	-0.29	-1.17%
7/31/08	25.38	25.90	24.77	24.83	412,482	-0.90	-3.50%
7/30/08	25.98	26.85	25.41	25.73	323,274	–	–
7/29/08	24.54	26.20	24.43	25.73	336,510	1.19	4.85%
7/28/08	24.31	25.09	24.10	24.54	502,203	0.11	0.45%
7/25/08	25.32	26.01	24.26	24.43	473,156	-0.59	-2.36%
7/24/08	26.35	26.35	24.85	25.02	465,747	-1.19	-4.54%
7/23/08	25.63	27.83	25.63	26.21	1,026,792	0.76	2.99%
7/22/08	23.90	25.77	23.79	25.45	584,970	1.19	4.91%
7/21/08	24.86	25.24	24.04	24.26	545,674	-0.30	-1.22%
7/18/08	26.04	26.0499	24.29	24.56	884,708	-1.28	-4.95%
7/17/08	24.57	26.08	24.56	25.84	926,988	1.32	5.38%
7/16/08	24.09	25.15	23.99	24.52	626,971	0.48	2.00%
7/15/08	22.90	24.73	22.85	24.04	790,013	0.93	4.02%
7/14/08	23.09	24.32	22.76	23.11	700,678	-0.08	-0.34%
7/11/08	23.09	23.52	22.55	23.19	1,259,887	-0.26	-1.11%
7/10/08	25.10	26.09	23.15	23.45	2,722,290	-2.91	-11.04%
7/9/08	29.25	29.25	26.29	26.36	1,207,116	-3.53	-11.81%
7/8/08	26.56	30.08	26.56	29.89	964,283	3.27	12.28%
7/7/08	27.34	27.76	26.46	26.62	592,799	-0.51	-1.88%
7/3/08	26.36	27.88	26.15	27.13	283,809	0.88	3.35%
7/2/08	27.28	27.58	25.86	26.25	678,829	-1.03	-3.78%
7/1/08	27.40	27.52	26.54	27.28	1,232,093	-0.46	-1.66%
6/30/08	28.64	29.19	27.68	27.74	641,728	-0.83	-2.91%
6/27/08	30.20	30.78	28.44	28.57	740,665	-1.76	-5.80%
6/26/08	30.38	30.64	29.56	30.33	312,827	-0.76	-2.44%
6/25/08	30.66	32.58	30.44	31.09	375,709	0.38	1.24%
6/24/08	29.85	31.59	29.44	30.71	732,877	0.68	2.26%
6/23/08	31.86	31.86	30.00	30.03	757,462	-1.70	-5.36%
6/20/08	31.35	32.58	30.81	31.73	744,463	-0.38	-1.18%
6/19/08	31.65	32.12	31.03	32.11	468,119	0.31	0.97%
6/18/08	31.99	32.20	31.64	31.80	498,267	-0.23	-0.72%
6/17/08	33.48	33.55	31.84	32.03	665,320	-1.46	-4.36%
6/16/08	33.77	34.27	33.24	33.49	448,620	-0.42	-1.24%
6/13/08	32.82	34.23	32.65	33.91	621,554	1.48	4.56%
6/12/08	32.99	33.49	32.34	32.43	574,514	0.08	0.25%
6/11/08	32.03	32.74	31.98	32.35	739,171	0.36	1.13%
6/10/08	31.02	33.03	30.75	31.99	1,192,613	0.57	1.81%