Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.30	18.57	18.14	18.41	224,460	+0.09(+0.48%)
Jul 28, 2016	18.43	18.74	18.26	18.32	456,846	-0.19(-1.04%)
Jul 27, 2016	18.15	18.53	18.05	18.51	317,124	+0.36(+1.98%)
Jul 26, 2016	17.65	18.21	17.65	18.15	404,130	+0.46(+2.62%)
Jul 25, 2016	17.68	17.77	17.58	17.69	206,289	+0.02(+0.09%)
Jul 22, 2016	17.63	18.02	17.62	17.67	265,234	+0.03(+0.18%)
Jul 21, 2016	17.92	18.04	17.34	17.64	355,754	-0.34(-1.91%)
Jul 20, 2016	18.03	18.18	17.60	17.98	437,076	-0.02(-0.13%)
Jul 19, 2016	17.98	18.20	17.89	18.01	375,299	-0.02(-0.09%)
Jul 18, 2016	17.95	18.12	17.85	18.02	241,064	+0.10(+0.54%)
Jul 15, 2016	17.99	18.01	17.43	17.93	208,165	+0.06(+0.31%)
Jul 14, 2016	18.14	18.18	17.66	17.87	355,051	-0.06(-0.36%)
Jul 13, 2016	18.00	18.20	17.90	17.94	205,298	-0.07(-0.40%)
Jul 12, 2016	17.91	18.19	17.91	18.01	370,392	+0.19(+1.08%)
Jul 11, 2016	17.94	18.15	17.72	17.82	503,866	+0.00(+0.00%)
Jul 08, 2016	17.86	18.00	17.70	17.82	323,894	+0.09(+0.50%)
Jul 07, 2016	17.69	17.95	17.50	17.73	477,342	+0.31(+1.79%)
Jul 05, 2016	17.59	17.60	17.16	17.42	1,329,263	-0.22(-1.27%)
Jul 01, 2016	17.74	17.64	17.64	17.64	750,841	+0.06(+0.32%)
Jun 30, 2016	16.96	17.59	16.66	17.58	1,278,814	+0.66(+3.88%)
Jun 29, 2016	17.35	17.53	16.87	16.93	816,793	+0.08(+0.47%)
Jun 28, 2016	16.94	17.36	16.58	16.85	683,071	+0.09(+0.53%)
Jun 27, 2016	17.14	17.62	16.51	16.76	1,272,157	-0.34(-2.01%)
Jun 24, 2016	17.26	17.72	17.09	17.10	5,156,291	-0.90(-4.98%)
Jun 23, 2016	18.08	18.62	17.37	18.00	1,180,046	-0.16(-0.88%)
Jun 22, 2016	18.27	18.50	18.00	18.16	723,424	-0.10(-0.57%)
Jun 21, 2016	17.95	18.41	17.90	18.26	1,449,897	+0.30(+1.69%)
Jun 20, 2016	17.70	18.01	17.47	17.96	545,479	+0.32(+1.81%)
Jun 17, 2016	17.99	18.00	17.54	17.64	4,065,425	-0.29(-1.61%)
Jun 16, 2016	17.95	18.08	17.60	17.93	917,152	-0.09(-0.49%)
Jun 15, 2016	17.67	18.27	17.65	18.02	830,017	+0.34(+1.95%)
Jun 14, 2016	17.56	17.76	17.23	17.67	687,568	+0.06(+0.36%)
Jun 13, 2016	17.34	17.90	17.22	17.61	926,095	+0.23(+1.34%)
Jun 10, 2016	17.22	17.67	16.88	17.38	685,662	+0.02(+0.14%)
Jun 09, 2016	16.77	17.52	16.66	17.35	902,915	+0.41(+2.41%)
Jun 08, 2016	16.66	17.22	16.40	16.94	851,017	+0.26(+1.58%)
Jun 07, 2016	16.34	17.16	16.00	16.68	984,991	+0.28(+1.71%)
Jun 06, 2016	16.53	16.88	16.26	16.40	1,200,988	+0.03(+0.20%)
Jun 03, 2016	16.30	16.62	15.94	16.37	310,591	-0.02(-0.15%)
Jun 02, 2016	16.04	16.59	15.66	16.39	1,299,875	+0.26(+1.64%)
Jun 01, 2016	16.35	16.52	15.86	16.13	1,078,106	-0.18(-1.13%)
May 31, 2016	16.11	16.52	15.71	16.31	982,861	+0.22(+1.39%)
May 27, 2016	15.94	16.09	16.09	16.09	740,092	+0.22(+1.36%)
May 26, 2016	15.94	15.96	15.76	15.87	525,203	+0.08(+0.51%)
May 25, 2016	15.64	15.87	15.34	15.79	722,373	+0.13(+0.82%)
May 24, 2016	15.86	15.86	15.42	15.66	1,104,771	+0.17(+1.08%)
May 23, 2016	15.60	15.66	15.33	15.50	1,386,910	+0.04(+0.26%)
May 20, 2016	15.23	15.55	15.23	15.46	554,936	+0.01(+0.05%)
May 19, 2016	15.32	15.67	15.22	15.45	545,039	-0.10(-0.67%)
May 18, 2016	15.28	15.67	15.28	15.55	190,827	+0.03(+0.21%)
May 17, 2016	15.28	15.76	15.28	15.52	571,388	-0.11(-0.72%)
May 16, 2016	15.26	15.81	15.24	15.63	413,306	+0.30(+1.93%)
May 13, 2016	15.54	15.68	15.30	15.34	452,195	-0.26(-1.69%)
May 12, 2016	15.38	15.65	14.86	15.60	1,335,598	+0.22(+1.40%)
May 11, 2016	15.36	15.64	15.29	15.38	1,899,026	+0.19(+1.26%)
May 10, 2016	15.10	15.35	15.03	15.19	1,126,534	+0.07(+0.48%)
May 09, 2016	15.01	15.26	15.00	15.12	950,788	+0.02(+0.16%)
May 06, 2016	15.04	15.14	14.91	15.10	1,072,299	+0.06(+0.37%)
May 05, 2016	15.00	15.19	14.92	15.04	975,600	+0.02(+0.11%)
May 04, 2016	15.12	15.19	14.86	15.02	762,502	-0.14(-0.95%)
May 03, 2016	14.94	15.26	14.84	15.17	530,435	+0.07(+0.48%)

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.