Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.55	38.55	37.72	38.23	498,607	-0.38(-0.97%)
May 27, 2021	38.06	38.65	37.59	38.61	918,793	+1.39(+3.74%)
May 26, 2021	36.57	37.27	36.35	37.22	816,039	+0.91(+2.52%)
May 25, 2021	36.70	37.15	35.54	36.30	1,046,105	-0.05(-0.14%)
May 24, 2021	34.99	36.61	34.32	36.35	973,413	+1.85(+5.35%)
May 21, 2021	34.87	35.07	34.16	34.51	760,903	+0.02(+0.05%)
May 20, 2021	34.38	34.63	33.48	34.49	525,459	+0.21(+0.60%)
May 19, 2021	33.85	34.34	33.53	34.28	660,601	-0.37(-1.07%)
May 18, 2021	35.73	36.51	34.63	34.66	791,479	-0.82(-2.30%)
May 17, 2021	35.13	35.63	34.08	35.47	884,011	+0.22(+0.63%)
May 14, 2021	33.13	35.49	33.03	35.25	1,166,552	+2.67(+8.21%)
May 13, 2021	31.53	32.97	31.43	32.58	743,979	+1.18(+3.76%)
May 12, 2021	33.78	33.96	31.22	31.40	1,007,718	-2.56(-7.55%)
May 11, 2021	32.34	34.12	32.30	33.96	1,217,591	+0.31(+0.91%)
May 10, 2021	33.14	34.16	33.02	33.65	1,137,407	+0.66(+1.99%)
May 07, 2021	31.89	33.08	31.89	32.99	1,009,645	+0.86(+2.69%)
May 06, 2021	32.33	32.48	31.30	32.13	1,312,316	-0.27(-0.84%)
May 05, 2021	31.41	33.08	31.35	32.41	1,328,182	+0.58(+1.83%)
May 04, 2021	32.06	32.91	30.41	31.82	2,484,469	+0.40(+1.28%)
May 03, 2021	31.57	31.76	31.14	31.42	1,238,408	+0.13(+0.41%)
Apr 30, 2021	31.73	32.17	30.97	31.29	902,452	-0.60(-1.88%)
Apr 29, 2021	33.40	33.72	31.37	31.89	1,508,979	-1.26(-3.81%)
Apr 28, 2021	32.30	33.25	32.05	33.16	1,213,286	+1.42(+4.47%)
Apr 27, 2021	30.96	32.19	30.80	31.74	1,427,382	+1.82(+6.08%)
Apr 26, 2021	29.49	30.16	29.49	29.92	777,906	+0.81(+2.79%)
Apr 23, 2021	29.23	29.65	28.55	29.11	969,756	+0.07(+0.24%)
Apr 22, 2021	29.16	29.83	28.83	29.04	438,191	-0.17(-0.58%)
Apr 21, 2021	27.45	29.24	27.23	29.21	469,101	+1.30(+4.65%)
Apr 20, 2021	28.33	28.41	27.06	27.91	704,326	-0.79(-2.74%)
Apr 19, 2021	29.47	29.47	28.54	28.70	551,062	-0.77(-2.61%)
Apr 16, 2021	29.77	30.09	29.30	29.47	459,654	+0.23(+0.79%)
Apr 15, 2021	29.56	29.56	28.84	29.24	375,402	+0.11(+0.38%)
Apr 14, 2021	29.36	30.03	29.01	29.12	400,440	-0.23(-0.79%)
Apr 13, 2021	29.43	29.50	28.45	29.36	662,106	-0.19(-0.64%)
Apr 12, 2021	30.16	30.16	29.17	29.54	422,990	-0.59(-1.96%)
Apr 09, 2021	29.63	30.25	28.93	30.13	743,967	+0.44(+1.47%)
Apr 08, 2021	29.82	29.92	28.85	29.70	816,798	+0.20(+0.70%)
Apr 07, 2021	29.16	29.82	28.88	29.49	836,954	+0.32(+1.08%)
Apr 06, 2021	29.07	29.70	28.72	29.18	594,299	+0.28(+0.98%)
Apr 05, 2021	28.97	29.31	28.51	28.89	715,425	+0.41(+1.44%)
Apr 01, 2021	28.01	28.70	27.82	28.48	881,149	+0.64(+2.30%)
Mar 31, 2021	27.99	28.18	27.60	27.84	634,858	-0.08(-0.28%)
Mar 30, 2021	27.30	28.19	27.14	27.92	593,358	+0.62(+2.28%)
Mar 29, 2021	29.56	29.62	27.15	27.30	1,242,186	-2.41(-8.11%)
Mar 26, 2021	29.90	29.90	28.75	29.71	784,115	+0.63(+2.17%)
Mar 25, 2021	27.47	29.32	26.84	29.07	1,142,786	+0.88(+3.12%)
Mar 24, 2021	28.67	29.11	27.87	28.19	2,017,266	+0.00(+0.00%)
Mar 23, 2021	28.58	29.06	27.76	28.19	1,510,680	-0.80(-2.77%)
Mar 22, 2021	29.39	29.47	28.46	29.00	1,120,687	-0.48(-1.62%)
Mar 19, 2021	29.03	29.70	28.74	29.47	1,812,045	+0.25(+0.85%)
Mar 18, 2021	29.95	30.24	29.08	29.23	1,045,161	-0.72(-2.40%)
Mar 17, 2021	29.52	29.97	28.99	29.94	522,995	+0.33(+1.13%)
Mar 16, 2021	30.47	30.63	29.02	29.61	999,390	-0.80(-2.64%)
Mar 15, 2021	29.84	30.70	29.70	30.41	794,529	+0.70(+2.36%)
Mar 12, 2021	29.76	30.26	29.40	29.71	759,067	+0.06(+0.20%)
Mar 11, 2021	28.38	29.83	28.01	29.65	808,242	+1.66(+5.92%)
Mar 10, 2021	27.09	28.09	26.77	28.00	901,611	+1.13(+4.20%)
Mar 09, 2021	27.89	27.95	26.80	26.87	1,094,627	-0.57(-2.09%)
Mar 08, 2021	26.48	27.74	26.34	27.44	1,297,317	+1.17(+4.46%)
Mar 05, 2021	26.56	26.56	24.25	26.27	982,514	+0.16(+0.62%)
Mar 04, 2021	27.30	27.55	25.16	26.11	1,274,312	-1.19(-4.35%)
Mar 03, 2021	27.18	28.02	26.92	27.30	1,219,096	+0.47(+1.75%)
Mar 02, 2021	26.80	27.23	26.31	26.83	657,772	-0.06(-0.22%)

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.