Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
54.35
+0.55 (1.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 54.25 | 54.63 | 53.94 | 54.35 | 54.35 | 1.02% | 396,958 |
| Sep 25, 2024 | 54.02 | 54.36 | 53.64 | 53.80 | 53.80 | -0.44% | 273,178 |
| Sep 24, 2024 | 53.63 | 54.32 | 53.50 | 54.04 | 54.04 | 1.46% | 438,548 |
| Sep 23, 2024 | 53.73 | 53.91 | 52.91 | 53.26 | 53.26 | -0.28% | 444,611 |
| Sep 20, 2024 | 54.13 | 54.14 | 52.34 | 53.41 | 53.41 | -1.51% | 707,475 |
| Sep 19, 2024 | 55.24 | 55.67 | 53.95 | 54.23 | 54.23 | 0.67% | 394,070 |
| Sep 18, 2024 | 53.73 | 55.80 | 53.61 | 53.87 | 53.87 | 0.45% | 433,554 |
| Sep 17, 2024 | 53.73 | 54.98 | 53.20 | 53.63 | 53.63 | 0.88% | 709,015 |
| Sep 16, 2024 | 54.14 | 55.01 | 52.11 | 53.16 | 53.16 | -1.92% | 568,841 |
| Sep 13, 2024 | 54.18 | 55.45 | 53.82 | 54.20 | 53.95 | 1.06% | 1,007,925 |
| Sep 12, 2024 | 53.86 | 54.14 | 53.34 | 53.63 | 53.38 | 0.22% | 309,889 |
| Sep 11, 2024 | 53.80 | 53.85 | 52.64 | 53.51 | 53.26 | -0.54% | 755,024 |
| Sep 10, 2024 | 54.59 | 54.59 | 52.52 | 53.80 | 53.55 | -1.65% | 471,730 |
| Sep 9, 2024 | 55.26 | 55.69 | 54.65 | 54.70 | 54.44 | -0.62% | 252,728 |
| Sep 6, 2024 | 57.51 | 57.86 | 54.98 | 55.04 | 54.78 | -4.03% | 447,077 |
| Sep 5, 2024 | 57.83 | 57.98 | 56.84 | 57.35 | 57.08 | -0.43% | 168,765 |
| Sep 4, 2024 | 57.07 | 58.30 | 56.99 | 57.60 | 57.33 | 1.44% | 342,590 |
| Sep 3, 2024 | 57.76 | 58.60 | 56.45 | 56.78 | 56.51 | -2.57% | 349,143 |
| Aug 30, 2024 | 58.00 | 58.38 | 57.21 | 58.28 | 58.01 | 0.87% | 255,260 |
| Aug 29, 2024 | 57.40 | 58.17 | 57.06 | 57.78 | 57.51 | 1.46% | 246,381 |
| Aug 28, 2024 | 56.15 | 57.62 | 55.71 | 56.95 | 56.68 | 1.44% | 445,291 |
| Aug 27, 2024 | 55.82 | 56.57 | 55.24 | 56.14 | 55.88 | 0.25% | 204,991 |
| Aug 26, 2024 | 56.83 | 56.96 | 55.83 | 56.00 | 55.74 | -0.44% | 201,761 |
| Aug 23, 2024 | 55.32 | 56.37 | 55.14 | 56.25 | 55.99 | 2.61% | 297,471 |
| Aug 22, 2024 | 55.60 | 56.09 | 54.56 | 54.82 | 54.56 | -1.08% | 368,895 |
| Aug 21, 2024 | 55.91 | 56.40 | 55.09 | 55.42 | 55.16 | -0.73% | 426,783 |
| Aug 20, 2024 | 56.32 | 56.65 | 55.73 | 55.83 | 55.57 | -0.62% | 241,135 |
| Aug 19, 2024 | 56.00 | 56.30 | 55.85 | 56.18 | 55.92 | 1.04% | 239,581 |
| Aug 16, 2024 | 55.42 | 56.14 | 55.04 | 55.60 | 55.34 | -0.22% | 310,454 |
| Aug 15, 2024 | 55.86 | 56.47 | 54.62 | 55.72 | 55.46 | 2.26% | 471,140 |
| Aug 14, 2024 | 54.26 | 54.80 | 53.47 | 54.49 | 54.24 | 1.08% | 457,665 |
| Aug 13, 2024 | 54.20 | 54.38 | 53.34 | 53.91 | 53.66 | -0.35% | 458,817 |
| Aug 12, 2024 | 55.01 | 55.01 | 53.86 | 54.10 | 53.85 | -1.48% | 369,234 |
| Aug 9, 2024 | 54.64 | 55.41 | 54.00 | 54.91 | 54.65 | 0.38% | 379,453 |
| Aug 8, 2024 | 55.55 | 55.55 | 53.68 | 54.70 | 54.44 | 1.81% | 586,513 |
| Aug 7, 2024 | 53.91 | 54.12 | 52.89 | 53.73 | 53.48 | 2.03% | 835,392 |
| Aug 6, 2024 | 50.77 | 53.33 | 50.50 | 52.66 | 52.41 | 6.04% | 956,457 |
| Aug 5, 2024 | 48.82 | 50.02 | 47.30 | 49.66 | 49.43 | -3.72% | 1,067,987 |
| Aug 2, 2024 | 53.57 | 53.57 | 50.91 | 51.58 | 51.34 | -6.17% | 712,014 |
| Aug 1, 2024 | 57.28 | 57.28 | 54.05 | 54.97 | 54.71 | -3.56% | 852,848 |
| Jul 31, 2024 | 57.51 | 58.49 | 56.92 | 57.00 | 56.73 | -0.45% | 506,816 |
| Jul 30, 2024 | 58.35 | 58.74 | 57.11 | 57.26 | 56.99 | -1.34% | 302,077 |
| Jul 29, 2024 | 58.05 | 58.83 | 57.51 | 58.04 | 57.77 | 0.48% | 605,651 |
| Jul 26, 2024 | 57.86 | 58.50 | 57.04 | 57.76 | 57.49 | 2.25% | 394,454 |
| Jul 25, 2024 | 56.93 | 58.16 | 55.79 | 56.49 | 56.23 | 0.30% | 614,336 |
| Jul 24, 2024 | 57.00 | 58.66 | 56.05 | 56.32 | 56.06 | -7.23% | 1,131,757 |
| Jul 23, 2024 | 58.54 | 61.08 | 58.08 | 60.71 | 60.43 | 2.90% | 1,002,079 |
| Jul 22, 2024 | 59.49 | 60.00 | 58.35 | 59.00 | 58.72 | 0.02% | 784,785 |
| Jul 19, 2024 | 58.95 | 59.25 | 56.00 | 58.99 | 58.71 | 0.34% | 252,630 |
| Jul 18, 2024 | 60.43 | 61.15 | 58.48 | 58.79 | 58.52 | -3.53% | 361,903 |
| Jul 17, 2024 | 60.42 | 61.39 | 60.42 | 60.94 | 60.66 | -0.49% | 326,513 |
| Jul 16, 2024 | 60.60 | 61.73 | 59.74 | 61.24 | 60.95 | 2.44% | 652,082 |
| Jul 15, 2024 | 59.21 | 59.97 | 58.39 | 59.78 | 59.50 | 1.51% | 503,868 |
| Jul 12, 2024 | 59.33 | 60.17 | 56.72 | 58.89 | 58.61 | 0.26% | 545,099 |
| Jul 11, 2024 | 58.09 | 59.28 | 56.93 | 58.74 | 58.47 | 2.91% | 454,505 |
| Jul 10, 2024 | 56.21 | 57.46 | 56.10 | 57.08 | 56.81 | 2.26% | 318,890 |
| Jul 9, 2024 | 55.73 | 56.49 | 55.26 | 55.82 | 55.56 | 0.49% | 322,656 |
| Jul 8, 2024 | 54.74 | 55.97 | 54.68 | 55.55 | 55.29 | 2.36% | 280,291 |
| Jul 5, 2024 | 53.96 | 54.38 | 53.43 | 54.27 | 54.02 | 0.11% | 236,146 |
| Jul 3, 2024 | 54.19 | 55.29 | 53.84 | 54.21 | 53.96 | 0.74% | 147,122 |
| Jul 2, 2024 | 53.82 | 54.13 | 53.08 | 53.81 | 53.56 | 0.06% | 329,114 |
| Jul 1, 2024 | 54.86 | 55.09 | 53.29 | 53.78 | 53.53 | -2.09% | 357,761 |
| Jun 28, 2024 | 54.98 | 55.64 | 54.39 | 54.93 | 54.67 | 0.44% | 955,872 |
| Jun 27, 2024 | 53.29 | 54.77 | 52.72 | 54.69 | 54.43 | 3.23% | 416,773 |
| Jun 26, 2024 | 52.55 | 53.06 | 52.09 | 52.98 | 52.73 | 0.61% | 286,086 |
| Jun 25, 2024 | 52.34 | 52.96 | 51.85 | 52.66 | 52.41 | 0.42% | 426,426 |
| Jun 24, 2024 | 52.63 | 53.60 | 52.44 | 52.44 | 52.20 | -0.68% | 535,231 |
| Jun 21, 2024 | 52.00 | 52.83 | 51.75 | 52.80 | 52.55 | 2.03% | 542,933 |
| Jun 20, 2024 | 52.12 | 52.92 | 51.42 | 51.75 | 51.51 | -0.84% | 443,740 |
| Jun 18, 2024 | 52.45 | 52.97 | 51.44 | 52.19 | 51.95 | -0.57% | 338,994 |
| Jun 17, 2024 | 51.43 | 52.72 | 50.79 | 52.49 | 52.24 | 1.92% | 267,163 |
| Jun 14, 2024 | 51.91 | 51.91 | 50.77 | 51.50 | 51.26 | -2.02% | 351,890 |
| Jun 13, 2024 | 51.72 | 52.64 | 51.58 | 52.56 | 52.06 | 1.37% | 356,896 |
| Jun 12, 2024 | 51.77 | 52.76 | 51.59 | 51.85 | 51.36 | 2.37% | 423,475 |
| Jun 11, 2024 | 50.45 | 50.86 | 49.96 | 50.65 | 50.17 | -0.06% | 254,044 |
| Jun 10, 2024 | 49.97 | 50.74 | 49.62 | 50.68 | 50.20 | 0.54% | 258,481 |
| Jun 7, 2024 | 50.50 | 50.82 | 50.00 | 50.41 | 49.93 | -0.65% | 192,103 |
| Jun 6, 2024 | 50.81 | 50.90 | 50.03 | 50.74 | 50.26 | -0.39% | 330,731 |
| Jun 5, 2024 | 51.17 | 51.44 | 50.24 | 50.94 | 50.46 | -0.14% | 396,228 |
| Jun 4, 2024 | 51.98 | 52.04 | 50.68 | 51.01 | 50.53 | -2.09% | 539,592 |
| Jun 3, 2024 | 51.80 | 52.14 | 50.39 | 52.10 | 51.61 | 1.66% | 958,997 |
| May 31, 2024 | 50.08 | 51.56 | 49.57 | 51.25 | 50.76 | 3.02% | 508,295 |
| May 30, 2024 | 49.00 | 49.81 | 48.27 | 49.75 | 49.28 | 1.84% | 924,448 |
| May 29, 2024 | 47.73 | 48.88 | 47.18 | 48.85 | 48.39 | 0.27% | 671,411 |
| May 28, 2024 | 49.73 | 49.73 | 48.17 | 48.72 | 48.26 | -1.99% | 572,566 |
| May 24, 2024 | 49.04 | 49.88 | 49.03 | 49.71 | 49.24 | 2.35% | 536,691 |
| May 23, 2024 | 49.09 | 49.41 | 48.00 | 48.57 | 48.11 | -0.70% | 753,997 |
| May 22, 2024 | 50.96 | 50.96 | 48.75 | 48.91 | 48.45 | -4.38% | 582,984 |
| May 21, 2024 | 51.08 | 51.48 | 50.63 | 51.15 | 50.67 | -0.21% | 420,739 |
| May 20, 2024 | 51.34 | 51.93 | 51.18 | 51.26 | 50.77 | -0.12% | 341,185 |
| May 17, 2024 | 51.65 | 51.77 | 51.06 | 51.32 | 50.83 | -0.33% | 243,732 |
| May 16, 2024 | 52.21 | 52.26 | 51.38 | 51.49 | 51.00 | -1.04% | 352,381 |
| May 15, 2024 | 50.93 | 52.05 | 50.58 | 52.03 | 51.54 | 3.56% | 593,667 |
| May 14, 2024 | 50.89 | 51.16 | 49.99 | 50.24 | 49.76 | -0.30% | 508,879 |
| May 13, 2024 | 50.96 | 51.14 | 50.08 | 50.39 | 49.91 | 0.34% | 372,815 |
| May 10, 2024 | 51.28 | 51.38 | 50.16 | 50.22 | 49.74 | -1.49% | 440,328 |
| May 9, 2024 | 50.57 | 51.29 | 50.04 | 50.98 | 50.50 | 1.51% | 757,054 |
| May 8, 2024 | 52.09 | 52.50 | 48.17 | 50.22 | 49.74 | -7.62% | 2,052,210 |
| May 7, 2024 | 54.19 | 55.03 | 54.01 | 54.36 | 53.84 | 0.24% | 788,600 |
| May 6, 2024 | 54.74 | 55.30 | 54.19 | 54.23 | 53.72 | -0.26% | 539,853 |