Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.97	18.21	17.75	18.12	211,268	+0.18(+1.03%)
Aug 30, 2016	17.78	18.18	17.74	17.93	238,751	+0.13(+0.72%)
Aug 29, 2016	17.84	18.11	17.76	17.81	168,840	-0.06(-0.36%)
Aug 26, 2016	17.83	18.12	17.68	17.87	253,968	+0.00(+0.00%)
Aug 25, 2016	17.80	18.21	17.56	17.87	233,621	+0.02(+0.09%)
Aug 24, 2016	18.23	18.35	17.84	17.85	380,262	-0.38(-2.07%)
Aug 23, 2016	18.34	18.67	18.18	18.23	778,094	-0.13(-0.70%)
Aug 22, 2016	18.27	18.39	18.09	18.36	694,859	+0.02(+0.13%)
Aug 19, 2016	18.34	18.34	17.90	18.34	577,334	-0.09(-0.48%)
Aug 18, 2016	18.34	18.59	17.93	18.42	467,415	+0.02(+0.13%)
Aug 17, 2016	18.54	18.58	17.96	18.40	636,939	-0.13(-0.69%)
Aug 16, 2016	17.26	18.84	16.74	18.53	1,108,592	+0.92(+5.20%)
Aug 15, 2016	17.71	17.92	17.50	17.61	738,570	-0.10(-0.54%)
Aug 12, 2016	17.95	18.09	17.60	17.71	700,418	-0.25(-1.39%)
Aug 11, 2016	17.75	18.46	17.68	17.96	293,722	+0.18(+1.04%)
Aug 10, 2016	18.17	18.42	17.48	17.77	564,153	-0.42(-2.33%)
Aug 09, 2016	18.37	18.74	17.93	18.20	685,478	-0.15(-0.83%)
Aug 08, 2016	18.17	18.41	18.06	18.35	201,531	+0.14(+0.79%)
Aug 05, 2016	18.17	18.95	17.91	18.21	285,371	+0.10(+0.53%)
Aug 04, 2016	18.60	18.71	17.93	18.11	545,839	-0.46(-2.46%)
Aug 03, 2016	18.37	18.69	18.18	18.57	192,267	+0.18(+1.00%)
Aug 02, 2016	18.14	18.79	17.93	18.38	291,181	+0.26(+1.41%)
Aug 01, 2016	18.49	19.10	18.06	18.13	492,552	-0.29(-1.56%)
Jul 29, 2016	18.31	18.57	18.14	18.41	224,403	+0.09(+0.48%)
Jul 28, 2016	18.44	18.75	18.27	18.33	456,730	-0.19(-1.04%)
Jul 27, 2016	18.16	18.53	18.05	18.52	317,044	+0.36(+1.98%)
Jul 26, 2016	17.65	18.21	17.65	18.16	404,028	+0.46(+2.62%)
Jul 25, 2016	17.69	17.77	17.59	17.69	206,237	+0.02(+0.09%)
Jul 22, 2016	17.64	18.02	17.62	17.68	265,167	+0.03(+0.18%)
Jul 21, 2016	17.93	18.05	17.34	17.65	355,664	-0.34(-1.91%)
Jul 20, 2016	18.04	18.18	17.61	17.99	436,966	-0.02(-0.13%)
Jul 19, 2016	17.98	18.21	17.89	18.01	375,204	-0.02(-0.09%)
Jul 18, 2016	17.96	18.12	17.85	18.03	241,003	+0.10(+0.54%)
Jul 15, 2016	18.00	18.02	17.44	17.93	208,113	+0.06(+0.31%)
Jul 14, 2016	18.14	18.18	17.66	17.88	354,962	-0.06(-0.36%)
Jul 13, 2016	18.01	18.21	17.90	17.94	205,246	-0.07(-0.40%)
Jul 12, 2016	17.92	18.20	17.92	18.01	370,298	+0.19(+1.08%)
Jul 11, 2016	17.95	18.16	17.73	17.82	503,739	+0.00(+0.00%)
Jul 08, 2016	17.87	18.01	17.70	17.82	323,812	+0.09(+0.50%)
Jul 07, 2016	17.69	17.96	17.50	17.73	477,221	+0.31(+1.79%)
Jul 05, 2016	17.60	17.60	17.17	17.42	1,328,927	-0.22(-1.27%)
Jul 01, 2016	17.75	17.65	17.65	17.65	750,652	+0.06(+0.32%)
Jun 30, 2016	16.96	17.60	16.66	17.59	1,278,491	+0.66(+3.88%)
Jun 29, 2016	17.36	17.53	16.88	16.93	816,587	+0.08(+0.47%)
Jun 28, 2016	16.95	17.37	16.58	16.85	682,898	+0.09(+0.52%)
Jun 27, 2016	17.14	17.62	16.52	16.77	1,271,835	-0.34(-2.01%)
Jun 24, 2016	17.26	17.73	17.09	17.11	5,154,987	-0.90(-4.98%)
Jun 23, 2016	18.09	18.63	17.37	18.01	1,179,748	-0.16(-0.88%)
Jun 22, 2016	18.28	18.51	18.01	18.17	723,241	-0.10(-0.57%)
Jun 21, 2016	17.96	18.41	17.91	18.27	1,449,530	+0.30(+1.69%)
Jun 20, 2016	17.71	18.01	17.48	17.97	545,341	+0.32(+1.81%)
Jun 17, 2016	18.00	18.01	17.54	17.65	4,064,397	-0.29(-1.61%)
Jun 16, 2016	17.96	18.09	17.61	17.93	916,920	-0.09(-0.49%)
Jun 15, 2016	17.68	18.27	17.65	18.02	829,807	+0.34(+1.95%)
Jun 14, 2016	17.57	17.77	17.23	17.68	687,394	+0.06(+0.36%)
Jun 13, 2016	17.35	17.91	17.22	17.61	925,861	+0.23(+1.33%)
Jun 10, 2016	17.22	17.67	16.89	17.38	685,488	+0.02(+0.14%)
Jun 09, 2016	16.77	17.53	16.66	17.36	902,686	+0.41(+2.41%)
Jun 08, 2016	16.67	17.22	16.40	16.95	850,802	+0.26(+1.58%)
Jun 07, 2016	16.34	17.17	16.00	16.68	984,742	+0.28(+1.71%)
Jun 06, 2016	16.53	16.89	16.27	16.40	1,200,684	+0.03(+0.20%)
Jun 03, 2016	16.31	16.62	15.95	16.37	310,512	-0.02(-0.15%)
Jun 02, 2016	16.04	16.60	15.67	16.40	1,299,546	+0.26(+1.64%)

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.