Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.84	28.57	26.84	27.52	1,274,157	-0.01(-0.03%)
Feb 27, 2018	28.26	28.32	26.82	27.53	1,299,154	-0.85(-2.98%)
Feb 26, 2018	27.87	28.56	27.57	28.37	1,471,577	+0.92(+3.35%)
Feb 23, 2018	27.68	28.25	27.21	27.45	643,251	-0.28(-1.01%)
Feb 22, 2018	28.44	28.56	27.57	27.73	728,662	-0.68(-2.40%)
Feb 21, 2018	28.59	28.77	27.64	28.41	1,203,473	-0.17(-0.60%)
Feb 20, 2018	28.03	28.67	27.63	28.59	1,517,357	+0.47(+1.67%)
Feb 16, 2018		28.12	28.12	28.12	0	+1.45(+5.45%)
Feb 15, 2018	26.74	26.85	26.51	26.66	491,719	+0.15(+0.56%)
Feb 14, 2018	25.45	26.79	25.45	26.52	898,658	+0.79(+3.07%)
Feb 13, 2018	25.96	26.17	25.70	25.73	386,041	-0.30(-1.14%)
Feb 12, 2018	26.29	26.70	25.69	26.02	587,953	-0.03(-0.13%)
Feb 09, 2018	26.05	26.29	24.73	26.06	894,995	+0.34(+1.34%)
Feb 08, 2018		27.31	25.70	25.71	752,539	-1.60(-5.86%)
Feb 07, 2018	27.46	27.67	26.96	27.31	407,611	-0.13(-0.48%)
Feb 06, 2018	26.37	27.51	26.29	27.44	704,204	+0.16(+0.57%)
Feb 05, 2018	27.99	28.31	26.99	27.29	301,193	-0.95(-3.37%)
Feb 02, 2018	29.09	29.09	28.03	28.24	395,636	-0.93(-3.18%)
Feb 01, 2018	28.49	29.38	28.29	29.17	594,839	+0.64(+2.25%)
Jan 31, 2018	28.05	29.32	28.05	28.53	1,245,041	+0.65(+2.33%)
Jan 30, 2018	27.87	27.99	27.87	27.88	262,787	-0.22(-0.79%)
Jan 29, 2018	28.18	28.40	27.81	28.10	360,754	-0.16(-0.55%)
Jan 26, 2018	28.54	28.83	28.21	28.26	411,734	-0.14(-0.49%)
Jan 25, 2018	28.36	28.58	27.99	28.40	404,421	+0.20(+0.70%)
Jan 24, 2018	28.13	28.38	27.93	28.20	499,727	+0.16(+0.56%)
Jan 23, 2018	28.00	28.18	27.71	28.04	689,538	+0.03(+0.12%)
Jan 22, 2018	27.83	28.08	27.58	28.01	662,138	+0.18(+0.65%)
Jan 19, 2018	27.67	27.92	27.51	27.83	659,704	+0.07(+0.24%)
Jan 18, 2018	27.98	28.13	27.68	27.76	394,723	-0.26(-0.94%)
Jan 17, 2018	28.09	28.30	27.83	28.03	418,957	-0.01(-0.03%)
Jan 16, 2018	28.45	28.82	28.02	28.04	446,160	-0.28(-0.99%)
Jan 12, 2018		28.31	28.31	28.31	0	+0.02(+0.06%)
Jan 11, 2018	28.05	28.44	28.02	28.30	527,998	+0.25(+0.91%)
Jan 10, 2018	27.61	28.05	27.53	28.04	410,008	+0.21(+0.77%)
Jan 09, 2018	28.20	28.20	27.36	27.83	672,321	-0.37(-1.31%)
Jan 08, 2018	28.01	28.32	27.80	28.20	632,736	+0.27(+0.97%)
Jan 05, 2018	27.16	27.94	27.09	27.93	518,151	+0.90(+3.31%)
Jan 04, 2018	26.86	27.14	26.77	27.03	504,910	+0.18(+0.67%)
Jan 03, 2018	27.55	27.55	26.84	26.85	719,879	-0.73(-2.65%)
Jan 02, 2018	27.77	28.05	27.46	27.58	944,861	-0.13(-0.47%)
Dec 29, 2017		27.71	27.71	27.71	0	-0.64(-2.26%)
Dec 28, 2017	28.30	28.47	28.17	28.36	377,652	+0.08(+0.29%)
Dec 27, 2017	28.34	28.46	28.13	28.27	483,979	-0.07(-0.26%)
Dec 26, 2017	28.22	28.66	28.11	28.35	660,278	+0.17(+0.61%)
Dec 22, 2017	28.32	28.32	27.88	28.17	1,194,366	-0.07(-0.26%)
Dec 21, 2017	27.52	28.36	27.26	28.25	1,454,237	+0.79(+2.87%)
Dec 20, 2017	27.60	27.76	27.34	27.46	1,052,117	-0.11(-0.42%)
Dec 19, 2017	27.55	27.64	27.36	27.57	525,632	+0.03(+0.12%)
Dec 18, 2017	27.05	27.60	27.04	27.54	702,466	+0.76(+2.85%)
Dec 15, 2017	26.26	26.93	26.20	26.78	1,175,620	+0.51(+1.94%)
Dec 14, 2017	27.21	27.24	26.20	26.27	854,239	-0.82(-3.03%)
Dec 13, 2017	26.97	27.36	26.89	27.09	1,150,172	+0.23(+0.86%)
Dec 12, 2017	26.66	26.95	26.60	26.86	600,981	+0.21(+0.77%)
Dec 11, 2017	26.20	26.84	26.18	26.66	519,543	+0.47(+1.79%)
Dec 08, 2017	25.96	26.56	25.79	26.19	688,364	+0.42(+1.63%)
Dec 07, 2017	25.68	25.89	25.61	25.77	504,485	+0.01(+0.03%)
Dec 06, 2017	25.90	26.01	25.62	25.76	534,258	-0.17(-0.67%)
Dec 05, 2017	25.96	26.19	25.86	25.93	733,709	-0.13(-0.50%)
Dec 04, 2017	25.75	26.21	25.73	26.06	743,423	+0.51(+1.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.