Red Rock Resorts, Inc. (RRR)
NASDAQ: RRR · Real-Time Price · USD
43.13
-1.34 (-3.01%)
Mar 11, 2025, 4:00 PM EST - Market closed
Red Rock Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 44.47 | 44.47 | 42.33 | 43.13 | 43.13 | -3.01% | 870,562 |
| Mar 10, 2025 | 46.00 | 46.37 | 44.44 | 44.47 | 44.47 | -5.40% | 994,926 |
| Mar 7, 2025 | 46.91 | 47.24 | 45.28 | 47.01 | 47.01 | -0.13% | 984,480 |
| Mar 6, 2025 | 47.61 | 47.90 | 46.85 | 47.07 | 47.07 | -1.69% | 398,015 |
| Mar 5, 2025 | 48.20 | 49.13 | 47.61 | 47.88 | 47.88 | -0.37% | 531,338 |
| Mar 4, 2025 | 48.57 | 48.89 | 46.92 | 48.06 | 48.06 | -2.04% | 690,122 |
| Mar 3, 2025 | 50.23 | 50.60 | 48.81 | 49.06 | 49.06 | -1.82% | 491,514 |
| Feb 28, 2025 | 49.71 | 50.25 | 49.42 | 49.97 | 49.97 | 0.62% | 469,560 |
| Feb 27, 2025 | 50.00 | 50.45 | 49.56 | 49.66 | 49.66 | -1.00% | 396,292 |
| Feb 26, 2025 | 50.82 | 51.31 | 50.06 | 50.16 | 50.16 | -0.59% | 478,731 |
| Feb 25, 2025 | 51.00 | 51.22 | 50.29 | 50.46 | 50.46 | -1.21% | 516,842 |
| Feb 24, 2025 | 51.48 | 52.97 | 50.89 | 51.08 | 51.08 | -0.62% | 531,471 |
| Feb 21, 2025 | 53.10 | 53.10 | 50.56 | 51.40 | 51.40 | -2.63% | 520,293 |
| Feb 20, 2025 | 52.58 | 53.07 | 52.23 | 52.79 | 52.79 | -0.21% | 333,099 |
| Feb 19, 2025 | 52.52 | 53.21 | 51.60 | 52.90 | 52.90 | -0.02% | 402,461 |
| Feb 18, 2025 | 52.83 | 53.26 | 52.28 | 52.91 | 52.91 | 0.23% | 467,126 |
| Feb 14, 2025 | 52.12 | 53.40 | 51.99 | 52.79 | 52.79 | 1.32% | 620,794 |
| Feb 13, 2025 | 52.24 | 52.68 | 51.58 | 52.10 | 52.10 | 1.03% | 1,127,493 |
| Feb 12, 2025 | 53.11 | 53.97 | 51.31 | 51.57 | 51.57 | 1.28% | 1,218,646 |
| Feb 11, 2025 | 49.68 | 51.08 | 49.68 | 50.92 | 50.92 | 1.01% | 1,092,380 |
| Feb 10, 2025 | 49.68 | 51.01 | 49.21 | 50.41 | 50.41 | 2.36% | 830,727 |
| Feb 7, 2025 | 48.81 | 49.50 | 48.41 | 49.25 | 49.25 | 0.76% | 1,360,261 |
| Feb 6, 2025 | 49.25 | 49.64 | 48.60 | 48.88 | 48.88 | 0.12% | 576,421 |
| Feb 5, 2025 | 48.73 | 49.43 | 48.36 | 48.82 | 48.82 | 0.58% | 477,844 |
| Feb 4, 2025 | 48.30 | 48.99 | 48.13 | 48.54 | 48.54 | -0.21% | 246,903 |
| Feb 3, 2025 | 47.44 | 48.85 | 47.43 | 48.64 | 48.64 | -0.84% | 527,311 |
| Jan 31, 2025 | 49.16 | 49.66 | 48.48 | 49.05 | 49.05 | -0.95% | 513,309 |
| Jan 30, 2025 | 48.27 | 50.83 | 48.18 | 49.52 | 49.52 | 3.75% | 795,344 |
| Jan 29, 2025 | 48.23 | 48.23 | 47.24 | 47.73 | 47.73 | -1.26% | 323,310 |
| Jan 28, 2025 | 47.47 | 48.47 | 47.24 | 48.34 | 48.34 | 1.36% | 621,532 |
| Jan 27, 2025 | 46.14 | 48.39 | 46.14 | 47.69 | 47.69 | 2.96% | 1,031,738 |
| Jan 24, 2025 | 47.15 | 47.42 | 46.29 | 46.32 | 46.32 | -2.50% | 404,328 |
| Jan 23, 2025 | 47.14 | 47.93 | 46.78 | 47.51 | 47.51 | -0.17% | 431,074 |
| Jan 22, 2025 | 47.43 | 48.58 | 47.10 | 47.59 | 47.59 | 0.11% | 780,656 |
| Jan 21, 2025 | 47.15 | 47.66 | 46.88 | 47.54 | 47.54 | 1.73% | 346,187 |
| Jan 17, 2025 | 47.35 | 47.45 | 46.42 | 46.73 | 46.73 | -0.02% | 523,883 |
| Jan 16, 2025 | 46.62 | 47.44 | 46.26 | 46.74 | 46.74 | 0.43% | 645,941 |
| Jan 15, 2025 | 46.27 | 47.84 | 45.84 | 46.54 | 46.54 | 3.22% | 916,480 |
| Jan 14, 2025 | 44.47 | 45.17 | 43.91 | 45.09 | 45.09 | 2.69% | 762,623 |
| Jan 13, 2025 | 42.81 | 44.21 | 42.55 | 43.91 | 43.91 | 1.67% | 706,672 |
| Jan 10, 2025 | 43.03 | 43.68 | 42.46 | 43.19 | 43.19 | -1.71% | 836,695 |
| Jan 8, 2025 | 44.37 | 44.44 | 43.82 | 43.94 | 43.94 | -1.90% | 526,460 |
| Jan 7, 2025 | 45.46 | 45.93 | 44.48 | 44.79 | 44.79 | -1.34% | 267,252 |
| Jan 6, 2025 | 45.37 | 46.43 | 45.21 | 45.40 | 45.40 | 1.09% | 659,216 |
| Jan 3, 2025 | 43.95 | 45.44 | 43.64 | 44.91 | 44.91 | 0.42% | 629,187 |
| Jan 2, 2025 | 46.59 | 46.59 | 44.18 | 44.72 | 44.72 | -3.29% | 577,573 |
| Dec 31, 2024 | 46.54 | 46.98 | 46.06 | 46.24 | 46.24 | -0.43% | 436,340 |
| Dec 30, 2024 | 45.84 | 46.64 | 45.24 | 46.44 | 46.44 | 0.61% | 353,372 |
| Dec 27, 2024 | 46.03 | 46.49 | 45.75 | 46.16 | 46.16 | -0.65% | 232,467 |
| Dec 26, 2024 | 46.22 | 46.63 | 45.85 | 46.46 | 46.46 | 0.15% | 240,850 |