Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
40.76
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.36 | 41.32 | 40.36 | 40.70 | 40.70 | -0.15% | 448,455 |
| Apr 16, 2025 | 41.02 | 41.24 | 40.18 | 40.76 | 40.76 | -1.12% | 443,275 |
| Apr 15, 2025 | 41.10 | 41.84 | 40.77 | 41.22 | 41.22 | 0.34% | 388,262 |
| Apr 14, 2025 | 40.91 | 41.29 | 39.82 | 41.08 | 41.08 | 1.46% | 664,346 |
| Apr 11, 2025 | 40.17 | 40.94 | 39.33 | 40.49 | 40.49 | 0.37% | 597,962 |
| Apr 10, 2025 | 41.03 | 41.59 | 39.15 | 40.34 | 40.34 | -4.88% | 592,045 |
| Apr 9, 2025 | 37.05 | 43.25 | 36.86 | 42.41 | 42.41 | 12.79% | 1,011,502 |
| Apr 8, 2025 | 39.77 | 40.26 | 37.08 | 37.60 | 37.60 | -2.26% | 875,807 |
| Apr 7, 2025 | 36.51 | 39.53 | 35.09 | 38.47 | 38.47 | 2.26% | 2,142,743 |
| Apr 4, 2025 | 37.09 | 38.50 | 36.02 | 37.62 | 37.62 | -3.56% | 1,640,264 |
| Apr 3, 2025 | 41.16 | 41.16 | 38.92 | 39.01 | 39.01 | -9.43% | 908,458 |
| Apr 2, 2025 | 41.65 | 43.22 | 41.45 | 43.07 | 43.07 | 2.26% | 691,181 |
| Apr 1, 2025 | 43.14 | 43.27 | 41.86 | 42.12 | 42.12 | -2.88% | 562,478 |
| Mar 31, 2025 | 42.47 | 43.66 | 41.46 | 43.37 | 43.37 | 0.58% | 699,145 |
| Mar 28, 2025 | 44.27 | 44.42 | 42.85 | 43.12 | 43.12 | -2.95% | 590,449 |
| Mar 27, 2025 | 44.38 | 44.65 | 43.70 | 44.43 | 44.43 | -0.40% | 408,993 |
| Mar 26, 2025 | 44.83 | 44.94 | 44.31 | 44.61 | 44.61 | -0.07% | 485,210 |
| Mar 25, 2025 | 45.36 | 45.70 | 44.36 | 44.64 | 44.64 | -1.09% | 520,690 |
| Mar 24, 2025 | 44.79 | 45.57 | 44.79 | 45.13 | 45.13 | 1.99% | 378,770 |
| Mar 21, 2025 | 44.46 | 44.50 | 42.92 | 44.25 | 44.25 | -1.51% | 693,404 |
| Mar 20, 2025 | 44.86 | 45.62 | 44.86 | 44.93 | 44.93 | -0.88% | 424,488 |
| Mar 19, 2025 | 44.59 | 45.68 | 44.59 | 45.33 | 45.33 | 1.66% | 352,011 |
| Mar 18, 2025 | 45.03 | 45.72 | 44.50 | 44.59 | 44.59 | -1.76% | 323,964 |
| Mar 17, 2025 | 44.79 | 45.89 | 44.59 | 45.39 | 45.39 | 0.78% | 534,204 |
| Mar 14, 2025 | 43.29 | 45.13 | 42.98 | 45.04 | 44.79 | 5.50% | 698,471 |
| Mar 13, 2025 | 44.03 | 44.55 | 42.65 | 42.69 | 42.46 | -3.29% | 550,976 |
| Mar 12, 2025 | 43.93 | 44.37 | 42.85 | 44.14 | 43.90 | 2.34% | 829,727 |
| Mar 11, 2025 | 44.47 | 44.47 | 42.33 | 43.13 | 42.89 | -3.01% | 870,562 |
| Mar 10, 2025 | 46.00 | 46.37 | 44.44 | 44.47 | 44.23 | -5.40% | 994,926 |
| Mar 7, 2025 | 46.91 | 47.24 | 45.28 | 47.01 | 46.75 | -0.13% | 984,480 |
| Mar 6, 2025 | 47.61 | 47.90 | 46.85 | 47.07 | 46.81 | -1.69% | 398,015 |
| Mar 5, 2025 | 48.20 | 49.13 | 47.61 | 47.88 | 47.62 | -0.37% | 531,338 |
| Mar 4, 2025 | 48.57 | 48.89 | 46.92 | 48.06 | 47.80 | -2.04% | 690,122 |
| Mar 3, 2025 | 50.23 | 50.60 | 48.81 | 49.06 | 48.79 | -1.82% | 491,514 |
| Feb 28, 2025 | 49.71 | 50.25 | 49.42 | 49.97 | 49.70 | 0.62% | 469,560 |
| Feb 27, 2025 | 50.00 | 50.45 | 49.56 | 49.66 | 49.39 | -1.00% | 396,292 |
| Feb 26, 2025 | 50.82 | 51.31 | 50.06 | 50.16 | 49.89 | -0.59% | 478,731 |
| Feb 25, 2025 | 51.00 | 51.22 | 50.29 | 50.46 | 50.18 | -1.21% | 516,842 |
| Feb 24, 2025 | 51.48 | 52.97 | 50.89 | 51.08 | 50.80 | -0.62% | 531,471 |
| Feb 21, 2025 | 53.10 | 53.10 | 50.56 | 51.40 | 51.12 | -2.63% | 520,293 |
| Feb 20, 2025 | 52.58 | 53.07 | 52.23 | 52.79 | 52.50 | -0.21% | 333,099 |
| Feb 19, 2025 | 52.52 | 53.21 | 51.60 | 52.90 | 52.61 | -0.02% | 402,461 |
| Feb 18, 2025 | 52.83 | 53.26 | 52.28 | 52.91 | 52.62 | 0.23% | 467,126 |
| Feb 14, 2025 | 52.12 | 53.40 | 51.99 | 52.79 | 52.50 | 1.32% | 620,794 |
| Feb 13, 2025 | 52.24 | 52.68 | 51.58 | 52.10 | 51.82 | 1.03% | 1,127,493 |
| Feb 12, 2025 | 53.11 | 53.97 | 51.31 | 51.57 | 51.29 | 1.28% | 1,218,646 |
| Feb 11, 2025 | 49.68 | 51.08 | 49.68 | 50.92 | 50.64 | 1.01% | 1,092,380 |
| Feb 10, 2025 | 49.68 | 51.01 | 49.21 | 50.41 | 50.13 | 2.36% | 830,727 |
| Feb 7, 2025 | 48.81 | 49.50 | 48.41 | 49.25 | 48.98 | 0.76% | 1,360,261 |
| Feb 6, 2025 | 49.25 | 49.64 | 48.60 | 48.88 | 48.61 | 0.12% | 576,421 |