RRGB: Historical Prices for Red Robin Gourmet Burgers, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.65	16.01	15.46	15.91	183,300	15.91
19-Nov-09	16.05	16.18	15.61	15.74	257,900	15.74
18-Nov-09	16.10	16.21	15.74	16.19	189,800	16.19
17-Nov-09	16.10	16.30	15.94	16.05	207,000	16.05
16-Nov-09	15.56	16.35	15.56	16.16	601,200	16.16
13-Nov-09	15.22	15.46	14.91	15.35	201,900	15.35
12-Nov-09	15.38	15.67	15.03	15.12	294,800	15.12
11-Nov-09	14.65	15.37	14.56	15.37	492,400	15.37
10-Nov-09	14.89	14.94	14.39	14.55	325,800	14.55
9-Nov-09	14.92	15.03	14.50	14.93	465,500	14.93
6-Nov-09	16.15	16.39	14.73	14.90	1,439,500	14.90
5-Nov-09	17.13	17.70	17.13	17.69	223,500	17.69
4-Nov-09	17.05	17.55	16.77	17.01	235,300	17.01
3-Nov-09	16.30	17.15	16.30	17.04	254,100	17.04
2-Nov-09	16.77	17.00	16.16	16.35	185,800	16.35
30-Oct-09	17.08	17.48	16.52	16.71	217,900	16.71
29-Oct-09	17.31	17.72	17.04	17.17	138,000	17.17
28-Oct-09	17.15	17.73	17.03	17.09	249,800	17.09
27-Oct-09	17.82	18.00	17.15	17.20	280,500	17.20
26-Oct-09	18.09	18.35	17.61	17.81	134,200	17.81
23-Oct-09	18.99	18.99	18.03	18.13	143,100	18.13
22-Oct-09	18.38	18.99	18.25	18.61	248,600	18.61
21-Oct-09	18.74	19.40	18.23	18.35	335,900	18.35
20-Oct-09	19.51	19.66	18.33	18.85	234,700	18.85
19-Oct-09	19.47	19.93	19.26	19.58	188,900	19.58
16-Oct-09	18.96	19.53	18.79	19.30	175,900	19.30
15-Oct-09	19.10	19.26	18.85	19.06	285,000	19.06
14-Oct-09	19.58	19.87	18.76	19.20	348,900	19.20
13-Oct-09	19.80	19.80	19.20	19.42	368,900	19.42
12-Oct-09	21.14	21.14	19.68	19.80	438,100	19.80
9-Oct-09	20.13	21.26	20.08	21.14	314,600	21.14
8-Oct-09	19.68	20.27	19.53	20.20	294,200	20.20
7-Oct-09	19.57	19.98	19.40	19.54	54,200	19.54
6-Oct-09	19.57	20.20	19.44	19.66	163,900	19.66
5-Oct-09	19.15	19.90	18.98	19.39	142,500	19.39
2-Oct-09	19.25	19.74	18.63	19.11	219,600	19.11
1-Oct-09	20.28	20.60	19.28	19.41	208,600	19.41
30-Sep-09	20.81	20.82	19.68	20.42	237,700	20.42
29-Sep-09	21.14	21.43	20.99	21.00	137,000	21.00
28-Sep-09	20.90	21.50	20.84	21.06	256,200	21.06
25-Sep-09	20.68	21.00	20.61	20.85	140,500	20.85
24-Sep-09	21.23	21.42	20.60	20.71	178,800	20.71
23-Sep-09	21.92	22.10	21.05	21.06	165,500	21.06
22-Sep-09	22.28	22.71	21.62	21.82	179,200	21.82
21-Sep-09	22.18	22.67	21.75	22.17	167,200	22.17
18-Sep-09	22.24	22.83	21.88	22.47	352,400	22.47
17-Sep-09	21.13	22.10	21.13	22.08	363,500	22.08
16-Sep-09	20.60	21.19	20.53	21.10	155,400	21.10
15-Sep-09	19.92	20.71	19.70	20.43	169,100	20.43
14-Sep-09	20.00	20.00	19.06	19.92	176,600	19.92
11-Sep-09	20.13	20.17	19.50	20.11	155,800	20.11
10-Sep-09	19.12	20.08	19.09	20.04	223,400	20.04
9-Sep-09	18.90	19.25	18.81	19.12	99,500	19.12
8-Sep-09	18.61	18.86	18.41	18.85	96,000	18.85
4-Sep-09	18.11	18.52	17.94	18.50	137,600	18.50
3-Sep-09	18.29	18.39	17.88	18.10	274,400	18.10
2-Sep-09	18.64	18.71	18.24	18.27	197,000	18.27
1-Sep-09	19.20	19.77	18.57	18.65	331,600	18.65
31-Aug-09	19.35	20.14	18.85	19.28	212,300	19.28
28-Aug-09	20.15	20.15	19.56	19.60	323,000	19.60
27-Aug-09	20.36	20.75	19.89	20.00	373,300	20.00
26-Aug-09	20.52	20.92	20.04	20.40	355,400	20.40
25-Aug-09	20.06	20.90	19.80	20.46	291,500	20.46
24-Aug-09	19.89	20.36	19.77	19.89	213,100	19.89
21-Aug-09	19.05	19.93	19.00	19.75	534,800	19.75
20-Aug-09	18.40	18.93	18.09	18.82	228,100	18.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions