Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

57.51

-0.35

(-0.60%)

As of 12:42PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	57.90	58.52	57.40	57.51	57.51	68,766
18 Apr 2024	58.48	59.13	57.69	57.86	57.86	276,500
17 Apr 2024	60.56	60.60	58.62	58.66	58.66	256,700
16 Apr 2024	59.85	60.37	58.29	59.80	59.80	811,700
15 Apr 2024	60.76	61.13	59.36	59.96	59.96	313,900
12 Apr 2024	60.75	61.03	59.63	59.85	59.85	314,200
11 Apr 2024	60.86	61.71	59.96	61.59	61.59	489,200
10 Apr 2024	60.64	61.06	60.02	60.45	60.45	334,700
09 Apr 2024	61.35	62.24	61.28	61.87	61.87	361,200
08 Apr 2024	62.04	62.04	61.16	61.48	61.48	217,600
05 Apr 2024	59.80	61.67	59.80	61.55	61.55	415,500
04 Apr 2024	62.88	63.28	59.73	59.85	59.85	386,500
03 Apr 2024	61.07	62.79	61.06	62.48	62.48	453,600
02 Apr 2024	60.37	61.63	59.82	61.51	61.51	412,600
01 Apr 2024	60.74	61.98	60.53	61.30	61.30	854,600
28 Mar 2024	60.00	60.60	59.68	59.82	59.82	581,500
27 Mar 2024	60.04	60.32	59.17	59.76	59.76	313,500
26 Mar 2024	57.95	59.89	57.59	59.64	59.64	300,800
25 Mar 2024	56.53	57.85	56.33	57.23	57.23	322,900
22 Mar 2024	57.00	57.20	56.14	56.33	56.33	283,200
21 Mar 2024	56.68	56.75	55.42	56.57	56.57	546,200
20 Mar 2024	54.80	56.69	54.80	56.47	56.47	212,700
19 Mar 2024	55.21	55.77	54.60	55.14	55.14	256,500
18 Mar 2024	54.85	55.75	54.80	55.19	55.19	293,300
15 Mar 2024	55.40	55.98	54.65	55.02	55.02	716,500
14 Mar 2024	57.31	57.31	55.49	55.73	55.73	237,600
14 Mar 2024	0.25 Dividend
13 Mar 2024	57.51	57.99	57.17	57.29	57.04	187,600
12 Mar 2024	56.51	57.64	56.19	57.47	57.22	299,600
11 Mar 2024	56.71	57.31	56.63	56.70	56.45	204,800
08 Mar 2024	58.15	58.55	56.39	57.26	57.01	247,300
07 Mar 2024	57.32	58.02	57.14	57.96	57.71	237,900
06 Mar 2024	57.29	57.36	56.45	56.85	56.60	297,100
05 Mar 2024	57.14	57.74	56.40	56.57	56.32	314,600
04 Mar 2024	57.80	58.34	57.45	57.55	57.30	297,900
01 Mar 2024	57.86	58.20	56.75	57.89	57.64	310,200
29 Feb 2024	57.25	58.31	56.96	57.99	57.74	406,700
28 Feb 2024	55.31	56.79	55.31	56.74	56.49	280,500
27 Feb 2024	55.85	56.60	55.85	55.99	55.75	626,300
26 Feb 2024	57.30	57.55	55.66	55.69	55.45	472,200
23 Feb 2024	57.04	58.21	57.04	57.66	57.41	393,000
22 Feb 2024	57.11	58.33	57.10	57.14	56.89	374,100
21 Feb 2024	57.32	58.01	56.91	57.60	57.35	467,600
21 Feb 2024	1 Dividend
20 Feb 2024	58.15	58.22	57.40	57.98	56.73	324,000
16 Feb 2024	58.33	59.22	58.13	58.50	57.24	369,700
15 Feb 2024	58.20	59.24	57.63	59.16	57.89	465,500
14 Feb 2024	57.72	58.25	56.90	57.99	56.74	277,400
13 Feb 2024	56.74	58.04	56.52	57.07	55.84	476,100
12 Feb 2024	58.72	59.62	58.50	59.20	57.93	480,100
09 Feb 2024	58.86	58.93	57.57	58.86	57.59	804,300
08 Feb 2024	57.50	59.31	56.77	57.91	56.66	2,244,300
07 Feb 2024	54.84	55.49	54.51	55.24	54.05	339,600
06 Feb 2024	54.23	55.11	53.90	55.03	53.84	289,200
05 Feb 2024	54.45	54.73	53.55	54.06	52.90	284,300
02 Feb 2024	54.50	55.60	54.08	55.09	53.90	241,100
01 Feb 2024	54.85	55.61	54.04	55.00	53.82	321,000
31 Jan 2024	55.05	56.11	54.55	54.68	53.50	385,100
30 Jan 2024	55.20	55.79	55.08	55.31	54.12	267,200
29 Jan 2024	54.47	55.81	54.02	55.77	54.57	385,700
26 Jan 2024	54.34	54.65	54.00	54.32	53.15	162,300
25 Jan 2024	54.46	54.60	53.60	54.02	52.86	229,600
24 Jan 2024	54.77	54.79	53.13	53.35	52.20	392,500
23 Jan 2024	54.50	54.53	53.13	53.67	52.51	364,800
22 Jan 2024	54.34	54.65	52.88	53.79	52.63	523,100
19 Jan 2024	52.42	54.14	51.49	54.01	52.85	626,900
18 Jan 2024	52.35	52.96	50.93	52.05	50.93	625,000
17 Jan 2024	49.69	51.58	49.67	51.41	50.30	411,000
16 Jan 2024	49.19	50.55	49.05	50.55	49.46	277,900
12 Jan 2024	50.70	50.80	49.65	49.79	48.72	212,600
11 Jan 2024	50.12	50.24	49.29	50.23	49.15	317,600
10 Jan 2024	50.13	50.91	49.98	50.38	49.30	314,400
09 Jan 2024	50.77	50.88	49.46	50.43	49.34	609,400
08 Jan 2024	50.65	52.29	50.41	51.84	50.72	537,100
05 Jan 2024	49.73	51.24	49.06	50.45	49.36	217,600
04 Jan 2024	50.74	50.74	50.03	50.26	49.18	350,400
03 Jan 2024	52.57	52.57	50.11	50.18	49.10	471,900
02 Jan 2024	52.78	54.12	52.70	53.41	52.26	738,100
29 Dec 2023	53.80	54.06	53.10	53.33	52.18	275,700
28 Dec 2023	54.01	54.63	53.70	53.85	52.69	269,200
27 Dec 2023	53.35	54.33	53.26	54.23	53.06	228,700
26 Dec 2023	53.08	53.69	52.96	53.35	52.20	251,600
22 Dec 2023	52.64	53.08	52.25	52.85	51.71	310,300
21 Dec 2023	52.75	53.08	51.92	52.39	51.26	336,900
20 Dec 2023	53.28	53.59	51.81	51.89	50.77	410,700
19 Dec 2023	50.99	53.42	50.70	53.20	52.05	443,400
18 Dec 2023	49.80	51.16	49.71	50.61	49.52	480,400
15 Dec 2023	50.46	50.56	49.15	49.82	48.75	667,400
14 Dec 2023	48.70	51.00	48.27	50.37	49.29	787,200
14 Dec 2023	0.25 Dividend
13 Dec 2023	47.15	48.03	46.19	47.79	46.52	386,800
12 Dec 2023	47.26	47.31	46.43	47.15	45.89	405,300
11 Dec 2023	46.57	48.21	46.26	47.23	45.97	541,700
08 Dec 2023	45.37	46.90	45.17	46.57	45.33	295,400
07 Dec 2023	44.78	45.62	44.67	45.61	44.39	339,200
06 Dec 2023	44.49	45.39	44.20	44.55	43.36	614,400
05 Dec 2023	44.53	44.63	43.38	43.90	42.73	608,700
04 Dec 2023	45.94	46.87	44.55	44.82	43.63	638,300
01 Dec 2023	44.63	46.26	44.63	46.22	44.99	350,000
30 Nov 2023	44.78	44.88	44.19	44.53	43.34	475,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0008(-0.12%)

OIL82.87+0.14(+0.17%)

GOLD2,408.20+10.20(+0.43%)

Bitcoin AUD99,525.52+322.60(+0.33%)

Red Rock Resorts, Inc. (RRR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0008(-0.12%)

OIL
82.87
+0.14(+0.17%)

GOLD
2,408.20
+10.20(+0.43%)

Bitcoin AUD
99,525.52
+322.60(+0.33%)