Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
44.20
+0.04 (0.09%)
May 9, 2025, 12:34 PM - Market open
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 44.23 | 44.63 | 44.03 | 44.16 | - | - | 110,838 |
| May 8, 2025 | 44.08 | 44.91 | 43.76 | 44.16 | 44.16 | 0.39% | 505,461 |
| May 7, 2025 | 43.59 | 44.26 | 43.16 | 43.99 | 43.99 | 1.52% | 467,836 |
| May 6, 2025 | 43.28 | 43.76 | 43.18 | 43.33 | 43.33 | -0.80% | 403,670 |
| May 5, 2025 | 43.20 | 44.75 | 43.20 | 43.68 | 43.68 | -0.30% | 598,933 |
| May 2, 2025 | 43.07 | 44.24 | 42.25 | 43.81 | 43.81 | 3.64% | 783,333 |
| May 1, 2025 | 42.73 | 43.67 | 41.90 | 42.27 | 42.27 | -1.01% | 1,631,080 |
| Apr 30, 2025 | 42.79 | 42.80 | 41.84 | 42.70 | 42.70 | -2.04% | 725,035 |
| Apr 29, 2025 | 42.62 | 43.73 | 42.46 | 43.59 | 43.59 | 1.70% | 638,952 |
| Apr 28, 2025 | 42.55 | 43.17 | 42.34 | 42.86 | 42.86 | 0.61% | 403,670 |
| Apr 25, 2025 | 41.89 | 42.73 | 41.56 | 42.60 | 42.60 | 1.84% | 567,304 |
| Apr 24, 2025 | 41.88 | 42.15 | 41.34 | 41.83 | 41.83 | -0.05% | 672,988 |
| Apr 23, 2025 | 42.54 | 43.77 | 41.71 | 41.85 | 41.85 | 0.97% | 734,191 |
| Apr 22, 2025 | 40.56 | 41.54 | 40.16 | 41.45 | 41.45 | 3.52% | 593,730 |
| Apr 21, 2025 | 40.51 | 40.74 | 39.45 | 40.04 | 40.04 | -1.62% | 628,260 |
| Apr 17, 2025 | 40.36 | 41.32 | 40.36 | 40.70 | 40.70 | -0.15% | 448,464 |
| 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 |