Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.79	12.25	11.30	11.79	4,652,958	-0.35(-2.88%)
May 28, 2020	12.26	12.82	11.88	12.14	3,347,899	-0.08(-0.63%)
May 27, 2020	11.87	12.50	10.98	12.22	5,390,815	+0.73(+6.40%)
May 26, 2020	12.39	13.57	11.45	11.48	7,076,065	+0.28(+2.52%)
May 22, 2020	10.63	11.75	10.39	11.20	4,852,294	+0.85(+8.26%)
May 21, 2020	10.15	10.65	9.859	10.35	5,203,510	+0.31(+3.06%)
May 20, 2020	9.569	10.41	9.176	10.04	9,117,289	+0.86(+9.40%)
May 19, 2020	8.612	9.722	8.424	9.176	4,854,603	+0.56(+6.44%)
May 18, 2020	8.552	8.842	8.424	8.620	2,718,311	+0.76(+9.67%)
May 15, 2020	7.484	8.091	7.484	7.860	1,515,442	+0.21(+2.74%)
May 14, 2020	6.886	7.672	6.412	7.651	2,632,446	+0.53(+7.37%)
May 13, 2020	8.210	8.373	6.980	7.125	5,069,654	-1.09(-13.22%)
May 12, 2020	8.774	8.868	8.202	8.210	2,169,037	-0.43(-4.95%)
May 11, 2020	8.757	8.808	8.398	8.637	1,763,589	-0.38(-4.26%)
May 08, 2020	8.936	9.090	8.586	9.022	1,977,905	+0.31(+3.53%)
May 07, 2020	8.355	8.842	8.039	8.714	2,891,835	+0.82(+10.39%)
May 06, 2020	8.740	8.911	7.851	7.894	2,309,448	-0.85(-9.77%)
May 05, 2020	9.005	9.065	8.646	8.748	2,014,022	+0.00(+0.00%)
May 04, 2020	8.133	8.817	7.732	8.748	2,260,832	+0.32(+3.85%)
May 01, 2020	8.894	9.099	8.296	8.424	1,526,444	-0.94(-10.04%)
Apr 30, 2020	9.278	9.757	8.672	9.364	1,774,629	-0.12(-1.26%)
Apr 29, 2020	9.389	9.774	9.099	9.483	3,165,442	+0.67(+7.66%)
Apr 28, 2020	9.714	9.799	8.748	8.808	3,562,056	-0.14(-1.53%)
Apr 27, 2020	8.552	9.193	8.543	8.945	2,830,656	+0.50(+5.97%)
Apr 24, 2020	8.287	8.535	7.911	8.441	2,176,889	+0.35(+4.33%)
Apr 23, 2020	7.740	8.347	7.740	8.091	1,726,891	+0.51(+6.76%)
Apr 22, 2020	8.176	8.176	7.450	7.578	1,199,087	-0.32(-4.11%)
Apr 21, 2020	7.749	8.082	7.544	7.903	1,153,549	-0.18(-2.22%)
Apr 20, 2020	8.330	8.586	8.039	8.082	1,453,509	-0.44(-5.12%)
Apr 17, 2020	9.133	9.167	8.449	8.518	1,798,000	+0.15(+1.73%)
Apr 16, 2020	8.825	8.825	8.219	8.373	1,857,406	-0.43(-4.85%)
Apr 15, 2020	8.526	8.953	8.185	8.800	1,107,615	-0.17(-1.90%)
Apr 14, 2020	9.321	9.534	8.919	8.971	1,281,092	+0.06(+0.67%)
Apr 13, 2020	9.398	9.398	8.304	8.911	1,973,026	-0.45(-4.84%)
Apr 09, 2020	9.167	10.24	8.769	9.364	3,832,089	+0.91(+10.82%)
Apr 08, 2020	8.304	9.005	8.056	8.449	2,118,871	+0.42(+5.21%)
Apr 07, 2020	9.372	9.603	7.851	8.031	2,260,068	+0.05(+0.64%)
Apr 06, 2020	7.441	8.031	6.895	7.980	2,017,167	+1.61(+25.20%)
Apr 03, 2020	6.638	6.664	5.903	6.373	1,639,631	-0.16(-2.48%)
Apr 02, 2020	6.536	7.108	6.408	6.536	1,329,574	-0.15(-2.17%)
Apr 01, 2020	6.809	7.074	6.425	6.681	2,201,812	-0.62(-8.54%)
Mar 31, 2020	7.928	8.612	7.100	7.305	2,848,076	-0.65(-8.16%)
Mar 30, 2020	8.031	8.210	7.185	7.954	1,505,594	-0.53(-6.24%)
Mar 27, 2020	8.552	8.834	7.322	8.484	1,957,889	-0.86(-9.23%)
Mar 26, 2020	8.689	9.859	8.586	9.346	3,021,818	+0.95(+11.29%)
Mar 25, 2020	7.954	8.971	7.347	8.398	3,279,308	+0.96(+12.86%)
Mar 24, 2020	7.108	8.142	6.937	7.441	4,109,106	+1.00(+15.52%)
Mar 23, 2020	6.442	6.536	5.553	6.442	3,507,109	+0.42(+6.95%)
Mar 20, 2020	5.476	8.031	5.177	6.023	8,381,575	+1.09(+21.97%)
Mar 19, 2020	3.281	5.784	3.016	4.938	6,566,449	+1.73(+53.72%)
Mar 18, 2020	4.554	4.571	2.358	3.212	7,924,237	-1.71(-34.72%)
Mar 17, 2020	5.451	6.109	4.383	4.921	2,630,807	-0.33(-6.34%)
Mar 16, 2020	6.074	6.408	4.827	5.254	2,451,306	-2.26(-30.11%)
Mar 13, 2020	7.945	8.270	6.254	7.518	3,585,699	+0.55(+7.84%)
Mar 12, 2020	8.073	8.817	6.916	6.971	2,558,279	-2.59(-27.08%)
Mar 11, 2020	11.01	11.23	9.382	9.560	1,503,883	-1.96(-17.05%)
Mar 10, 2020	11.23	11.60	10.25	11.52	3,089,412	+0.96(+9.05%)
Mar 09, 2020	12.07	12.92	9.636	10.57	3,075,635	-2.73(-20.51%)
Mar 06, 2020	13.49	14.45	12.97	13.29	2,435,605	-0.70(-5.02%)
Mar 05, 2020	15.78	15.84	13.75	14.00	2,236,140	-2.25(-13.86%)
Mar 04, 2020	16.35	16.39	14.95	16.25	963,463	+0.21(+1.32%)
Mar 03, 2020	17.21	17.26	15.73	16.04	942,114	-1.11(-6.47%)

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.