Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.22	19.29	19.06	19.25	891,152	+0.07(+0.38%)
May 30, 2017	19.31	19.37	19.13	19.18	419,860	-0.16(-0.84%)
May 26, 2017	19.15	19.38	19.10	19.34	640,655	+0.17(+0.89%)
May 25, 2017	19.20	19.33	18.81	19.17	1,389,174	-0.08(-0.42%)
May 24, 2017	19.37	19.37	19.11	19.25	551,279	-0.04(-0.21%)
May 23, 2017	19.38	19.47	19.28	19.29	956,487	-0.03(-0.17%)
May 22, 2017	19.38	19.56	19.28	19.33	635,834	+0.00(+0.00%)
May 19, 2017	19.23	19.55	19.23	19.33	509,958	+0.11(+0.59%)
May 18, 2017	19.24	19.36	19.12	19.21	614,547	-0.01(-0.04%)
May 17, 2017	19.61	19.62	19.21	19.22	899,021	-0.59(-2.96%)
May 16, 2017	19.52	19.91	19.34	19.81	673,972	+0.25(+1.29%)
May 15, 2017	19.76	19.81	19.52	19.55	683,395	-0.02(-0.08%)
May 12, 2017	18.90	19.64	18.87	19.57	2,950,014	+0.61(+3.22%)
May 11, 2017	18.81	19.09	18.63	18.96	1,132,661	+0.04(+0.21%)
May 10, 2017	18.56	19.06	18.55	18.92	1,117,312	+0.33(+1.79%)
May 09, 2017	18.27	18.63	18.27	18.59	901,597	+0.33(+1.82%)
May 08, 2017	18.43	18.43	18.12	18.25	997,470	-0.26(-1.40%)
May 05, 2017	18.25	18.81	17.85	18.51	2,377,669	-0.01(-0.04%)
May 04, 2017	18.81	18.84	18.46	18.52	768,614	-0.24(-1.30%)
May 03, 2017	18.63	18.85	18.53	18.77	1,992,415	+0.11(+0.61%)
May 02, 2017	18.79	19.08	18.57	18.65	653,088	-0.07(-0.39%)
May 01, 2017	18.92	18.96	18.68	18.73	635,341	-0.24(-1.24%)
Apr 28, 2017	19.20	19.36	18.94	18.96	801,826	-0.21(-1.10%)
Apr 27, 2017	18.75	19.42	18.58	19.17	1,737,719	+0.45(+2.43%)
Apr 26, 2017	18.67	19.03	18.60	18.72	1,370,348	+0.09(+0.48%)
Apr 25, 2017	18.69	18.90	18.60	18.63	437,744	+0.06(+0.31%)
Apr 24, 2017	18.87	18.87	18.55	18.57	343,884	-0.04(-0.24%)
Apr 21, 2017	18.64	18.74	18.51	18.62	268,353	-0.03(-0.15%)
Apr 20, 2017	18.27	18.71	18.27	18.64	727,370	+0.41(+2.22%)
Apr 19, 2017	18.19	18.30	17.94	18.24	926,397	+0.12(+0.67%)
Apr 18, 2017	18.15	18.36	17.93	18.12	592,555	-0.07(-0.40%)
Apr 17, 2017	18.16	18.42	18.13	18.19	318,069	+0.06(+0.36%)
Apr 13, 2017	18.20	18.34	18.03	18.12	285,063	-0.10(-0.53%)
Apr 12, 2017	18.27	18.38	18.09	18.22	211,412	-0.07(-0.40%)
Apr 11, 2017	18.13	18.49	18.01	18.30	259,142	+0.15(+0.80%)
Apr 10, 2017	18.12	18.30	18.08	18.15	246,149	+0.09(+0.49%)
Apr 07, 2017	18.09	18.17	18.03	18.06	241,365	-0.05(-0.27%)
Apr 06, 2017	17.87	18.16	17.72	18.11	343,695	+0.27(+1.50%)
Apr 05, 2017	17.87	18.12	17.79	17.84	392,154	+0.00(+0.00%)
Apr 04, 2017	17.75	17.91	17.61	17.84	498,907	+0.01(+0.05%)
Apr 03, 2017	18.00	18.37	17.65	17.83	650,559	-0.15(-0.86%)
Mar 31, 2017	18.21	18.30	17.90	17.99	1,539,628	-0.24(-1.33%)
Mar 30, 2017	18.30	18.38	18.08	18.23	1,419,245	-0.07(-0.40%)
Mar 29, 2017	18.08	18.58	18.08	18.30	861,926	+0.24(+1.30%)
Mar 28, 2017	17.78	18.16	17.78	18.07	821,477	+0.23(+1.27%)
Mar 27, 2017	17.22	17.95	17.09	17.84	697,499	+0.46(+2.66%)
Mar 24, 2017	17.41	17.53	17.34	17.38	620,365	+0.02(+0.09%)
Mar 23, 2017	17.37	17.57	17.32	17.36	629,828	-0.02(-0.14%)
Mar 22, 2017	17.55	17.70	17.23	17.39	540,355	-0.15(-0.88%)
Mar 21, 2017	18.06	18.08	17.52	17.54	867,431	-0.45(-2.52%)
Mar 20, 2017	18.02	18.05	17.82	18.00	412,331	+0.00(+0.00%)
Mar 17, 2017	17.68	18.04	17.65	18.00	1,079,137	+0.28(+1.56%)
Mar 16, 2017	17.81	17.85	17.68	17.72	384,348	-0.08(-0.46%)
Mar 15, 2017	17.59	17.85	17.58	17.80	374,215	+0.23(+1.29%)
Mar 14, 2017	17.48	17.57	17.26	17.57	271,291	-0.02(-0.14%)
Mar 13, 2017	17.54	17.76	17.42	17.60	310,076	+0.06(+0.32%)
Mar 10, 2017	17.27	17.61	17.19	17.54	522,766	+0.45(+2.64%)
Mar 09, 2017	17.17	17.40	16.94	17.09	1,148,250	-0.08(-0.47%)
Mar 08, 2017	17.15	17.76	16.85	17.17	2,636,085	-0.60(-3.36%)
Mar 07, 2017	17.93	18.05	17.69	17.77	672,089	-0.27(-1.52%)
Mar 06, 2017	17.85	18.20	17.85	18.04	902,080	+0.01(+0.04%)
Mar 03, 2017	17.82	18.05	17.77	18.03	379,303	+0.20(+1.13%)
Mar 02, 2017	17.80	18.00	17.77	17.83	332,033	-0.02(-0.14%)

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.