Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.48	19.05	18.24	18.96	999,792	+0.57(+3.10%)
Sep 29, 2016	18.38	18.56	18.22	18.39	812,939	-0.09(-0.48%)
Sep 28, 2016	18.48	18.65	18.23	18.48	798,532	+0.08(+0.44%)
Sep 27, 2016	18.52	18.52	17.82	18.40	377,744	-0.19(-1.04%)
Sep 26, 2016	18.40	18.64	18.32	18.59	176,625	+0.05(+0.26%)
Sep 23, 2016	18.13	18.64	18.10	18.54	199,531	+0.28(+1.54%)
Sep 22, 2016	17.71	18.26	17.71	18.26	301,613	+0.59(+3.37%)
Sep 21, 2016	17.63	17.77	17.33	17.66	347,217	+0.12(+0.69%)
Sep 20, 2016	17.63	17.70	17.51	17.54	185,109	-0.04(-0.23%)
Sep 19, 2016	17.40	17.87	17.39	17.58	339,948	+0.31(+1.81%)
Sep 16, 2016	17.20	17.30	16.88	17.27	577,183	+0.14(+0.84%)
Sep 15, 2016	16.84	17.47	16.84	17.13	651,855	+0.21(+1.24%)
Sep 14, 2016	16.75	17.02	16.75	16.92	718,971	+0.20(+1.20%)
Sep 13, 2016	17.36	18.07	16.54	16.72	1,210,542	-0.60(-3.48%)
Sep 12, 2016	17.21	17.42	17.05	17.32	325,093	+0.09(+0.51%)
Sep 09, 2016	17.70	17.74	17.11	17.23	315,184	-0.43(-2.46%)
Sep 08, 2016	17.88	18.07	17.63	17.66	266,614	-0.18(-1.04%)
Sep 07, 2016	17.87	17.92	17.61	17.85	275,204	-0.08(-0.45%)
Sep 06, 2016	17.97	18.08	17.70	17.93	230,300	-0.05(-0.27%)
Sep 02, 2016	18.37	17.98	17.98	17.98	294,654	-0.38(-2.06%)
Sep 01, 2016	18.12	18.62	18.03	18.36	394,480	+0.24(+1.33%)
Aug 31, 2016	17.96	18.20	17.74	18.11	211,322	+0.18(+1.03%)
Aug 30, 2016	17.78	18.17	17.74	17.93	238,811	+0.13(+0.72%)
Aug 29, 2016	17.83	18.11	17.75	17.80	168,883	-0.06(-0.36%)
Aug 26, 2016	17.82	18.11	17.68	17.87	254,032	+0.00(+0.00%)
Aug 25, 2016	17.79	18.20	17.56	17.87	233,680	+0.02(+0.09%)
Aug 24, 2016	18.23	18.35	17.83	17.85	380,359	-0.38(-2.07%)
Aug 23, 2016	18.34	18.66	18.18	18.23	778,291	-0.13(-0.70%)
Aug 22, 2016	18.27	18.39	18.09	18.36	695,035	+0.02(+0.13%)
Aug 19, 2016	18.34	18.34	17.89	18.33	577,480	-0.09(-0.48%)
Aug 18, 2016	18.34	18.59	17.93	18.42	467,533	+0.02(+0.13%)
Aug 17, 2016	18.53	18.57	17.96	18.40	637,100	-0.13(-0.69%)
Aug 16, 2016	17.25	18.84	16.73	18.52	1,108,873	+0.92(+5.20%)
Aug 15, 2016	17.70	17.91	17.50	17.61	738,757	-0.10(-0.54%)
Aug 12, 2016	17.95	18.08	17.60	17.70	700,595	-0.25(-1.39%)
Aug 11, 2016	17.74	18.45	17.68	17.95	293,796	+0.18(+1.04%)
Aug 10, 2016	18.17	18.42	17.47	17.77	564,296	-0.42(-2.33%)
Aug 09, 2016	18.37	18.74	17.92	18.19	685,652	-0.15(-0.83%)
Aug 08, 2016	18.17	18.40	18.06	18.34	201,582	+0.14(+0.79%)
Aug 05, 2016	18.17	18.94	17.90	18.20	285,443	+0.10(+0.53%)
Aug 04, 2016	18.59	18.70	17.92	18.10	545,977	-0.46(-2.46%)
Aug 03, 2016	18.36	18.68	18.18	18.56	192,316	+0.18(+1.00%)
Aug 02, 2016	18.14	18.78	17.92	18.38	291,254	+0.26(+1.41%)
Aug 01, 2016	18.49	19.10	18.06	18.12	492,677	-0.29(-1.56%)
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%)

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.