Red Rock Resorts Inc (NQ: RRR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.17	32.77	31.64	31.73	802,266	-0.51(-1.58%)
Sep 29, 2022	32.68	32.68	31.71	32.24	550,144	-1.11(-3.33%)
Sep 28, 2022	32.83	33.67	32.80	33.35	579,587	+0.72(+2.21%)
Sep 27, 2022	32.81	33.56	32.29	32.63	424,399	+0.41(+1.26%)
Sep 26, 2022	32.16	33.15	31.84	32.22	652,753	+0.10(+0.32%)
Sep 23, 2022	32.12	32.19	31.14	32.12	751,917	-0.35(-1.08%)
Sep 22, 2022	34.90	34.90	32.00	32.47	766,753	-2.03(-5.88%)
Sep 21, 2022	35.70	35.91	34.10	34.50	762,442	-1.22(-3.42%)
Sep 20, 2022	36.36	36.94	35.57	35.72	693,257	-0.72(-1.98%)
Sep 19, 2022	35.18	36.49	35.18	36.45	890,423	+0.66(+1.84%)
Sep 16, 2022	35.39	35.85	34.59	35.79	1,256,771	-0.21(-0.59%)
Sep 15, 2022	35.46	36.95	35.13	36.00	636,341	+0.36(+1.01%)
Sep 14, 2022	35.44	35.66	34.33	35.64	948,678	+0.08(+0.23%)
Sep 13, 2022	35.82	36.87	35.41	35.56	864,927	-1.72(-4.62%)
Sep 12, 2022	37.66	38.43	37.20	37.28	504,657	-0.15(-0.39%)
Sep 09, 2022	36.03	37.57	35.74	37.43	409,186	+1.94(+5.47%)
Sep 08, 2022	35.03	35.67	34.51	35.48	623,051	-0.32(-0.90%)
Sep 07, 2022	35.24	35.91	34.62	35.81	738,715	+1.43(+4.15%)
Sep 06, 2022	34.32	34.79	33.85	34.38	541,897	+0.04(+0.11%)
Sep 02, 2022	35.27	35.33	33.99	34.34	548,923	-0.42(-1.22%)
Sep 01, 2022	34.97	34.99	33.68	34.77	638,657	-0.40(-1.15%)
Aug 31, 2022	36.62	36.64	35.17	35.17	695,334	-1.21(-3.31%)
Aug 30, 2022	37.16	37.37	36.14	36.38	534,852	-0.44(-1.20%)
Aug 29, 2022	36.40	37.06	36.21	36.82	323,245	-0.15(-0.40%)
Aug 26, 2022	38.95	38.95	36.97	36.97	397,315	-1.77(-4.56%)
Aug 25, 2022	38.08	38.90	37.75	38.73	480,774	+1.29(+3.44%)
Aug 24, 2022	37.02	37.81	36.90	37.44	456,381	+0.17(+0.47%)
Aug 23, 2022	36.08	37.46	36.05	37.27	522,596	+1.13(+3.13%)
Aug 22, 2022	36.60	36.60	35.79	36.14	377,470	-1.04(-2.80%)
Aug 19, 2022	38.43	38.59	37.10	37.18	409,575	-1.70(-4.38%)
Aug 18, 2022	38.67	38.90	38.14	38.88	288,973	+0.35(+0.91%)
Aug 17, 2022	38.91	39.51	37.94	38.53	452,567	-0.98(-2.47%)
Aug 16, 2022	38.81	39.54	38.52	39.51	389,746	+0.43(+1.11%)
Aug 15, 2022	38.62	39.17	38.47	39.07	550,684	+0.10(+0.26%)
Aug 12, 2022	38.48	38.98	37.99	38.97	488,040	+0.71(+1.85%)
Aug 11, 2022	37.96	39.29	37.96	38.26	603,384	+0.93(+2.49%)
Aug 10, 2022	37.13	38.59	36.93	37.33	666,353	+0.29(+0.80%)
Aug 09, 2022	37.24	37.37	36.39	37.04	707,642	-0.56(-1.49%)
Aug 08, 2022	37.25	38.45	37.20	37.60	409,095	+0.50(+1.34%)
Aug 05, 2022	37.74	38.21	36.99	37.10	390,473	-1.16(-3.03%)
Aug 04, 2022	38.13	38.77	37.94	38.26	337,194	+0.05(+0.12%)
Aug 03, 2022	38.03	38.56	37.42	38.22	481,077	+0.47(+1.24%)
Aug 02, 2022	36.27	38.02	36.23	37.75	537,958	+1.01(+2.76%)
Aug 01, 2022	35.99	37.08	35.44	36.74	455,751	+0.54(+1.50%)
Jul 29, 2022	36.11	36.24	35.06	36.19	429,441	+0.07(+0.20%)
Jul 28, 2022	35.29	36.18	35.16	36.12	844,684	+0.82(+2.32%)
Jul 27, 2022	34.20	35.57	33.90	35.30	613,641	+1.72(+5.12%)
Jul 26, 2022	33.48	33.95	33.13	33.58	623,347	-0.32(-0.95%)
Jul 25, 2022	33.74	34.15	33.42	33.90	387,955	+0.14(+0.41%)
Jul 22, 2022	34.01	34.55	33.29	33.76	679,701	-0.17(-0.52%)
Jul 21, 2022	33.13	33.95	32.72	33.94	492,089	+0.63(+1.88%)
Jul 20, 2022	32.82	33.76	32.71	33.31	512,845	+0.40(+1.20%)
Jul 19, 2022	32.22	33.16	32.17	32.92	462,567	+1.13(+3.56%)
Jul 18, 2022	31.50	32.65	31.40	31.78	642,368	+0.38(+1.20%)
Jul 15, 2022	31.00	31.55	30.59	31.41	394,522	+1.19(+3.93%)
Jul 14, 2022	29.86	30.42	29.35	30.22	392,865	-0.27(-0.88%)
Jul 13, 2022	29.46	30.73	28.96	30.49	680,755	+0.64(+2.13%)
Jul 12, 2022	29.23	30.78	29.09	29.85	504,898	+0.71(+2.43%)
Jul 11, 2022	29.60	29.64	28.51	29.14	613,852	-1.14(-3.77%)
Jul 08, 2022	30.67	30.86	29.79	30.28	522,039	-0.47(-1.53%)
Jul 07, 2022	30.59	31.19	30.18	30.75	557,768	+0.63(+2.08%)
Jul 06, 2022	31.70	31.78	29.93	30.13	600,301	-1.52(-4.80%)
Jul 05, 2022	30.62	31.78	30.27	31.65	349,294	+0.15(+0.47%)

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.