ERI - Eldorado Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202059.9760.6559.7460.2760.271,359,800
Jan 21, 202061.0061.1159.4259.5059.501,956,300
Jan 17, 202061.0061.5560.4961.3461.342,145,300
Jan 16, 202059.3060.7759.2260.5560.551,672,800
Jan 15, 202058.9759.9158.5958.8258.821,140,500
Jan 14, 202059.2559.6858.6858.9758.971,358,100
Jan 13, 202058.6659.5957.9759.3459.34950,800
Jan 10, 202059.4159.4358.2058.4558.451,426,200
Jan 09, 202059.9660.2659.2259.2959.291,465,400
Jan 08, 202059.5359.8658.4559.5359.531,275,200
Jan 07, 202058.8059.4657.9859.3359.331,957,500
Jan 06, 202057.4158.9257.0058.8058.801,619,600
Jan 03, 202058.7659.0857.3558.0158.012,282,700
Jan 02, 202060.2660.3359.1759.5159.511,576,400
Dec 31, 201958.8659.9258.8659.6459.641,656,400
Dec 30, 201959.2759.5458.3059.0159.012,194,400
Dec 27, 201959.2759.5058.3859.1659.16395,000
Dec 26, 201959.1159.3358.7359.0659.06874,100
Dec 24, 201959.0859.3458.7459.1859.18440,100
Dec 23, 201957.8859.0957.6459.0959.09953,100
Dec 20, 201958.0958.5357.2357.6557.651,981,200
Dec 19, 201957.4658.1557.2257.9157.91694,200
Dec 18, 201956.9157.5756.5357.2457.24856,600
Dec 17, 201955.6156.8655.3656.7956.791,616,300
Dec 16, 201955.3756.0955.0855.7055.702,371,600
Dec 13, 201954.6355.7654.1554.8954.89800,100
Dec 12, 201953.1254.9152.9254.8554.851,239,000
Dec 11, 201952.9353.7552.4552.8452.84902,500
Dec 10, 201952.7552.9852.5152.7552.75791,000
Dec 09, 201953.0753.5552.4552.9252.921,332,600
Dec 06, 201952.6553.6552.2053.5653.56941,800
Dec 05, 201952.9752.9751.7151.8951.891,095,900
Dec 04, 201952.8452.9652.4052.7052.701,330,100
Dec 03, 201952.0052.8151.3952.7152.711,236,100
Dec 02, 201953.4653.9452.5052.7052.701,111,200
Nov 29, 201953.7554.0753.2253.5153.51441,900
Nov 27, 201953.8754.0353.4553.8453.84749,000
Nov 26, 201954.0154.3353.5853.6853.681,381,600
Nov 25, 201953.3054.4453.3054.0954.09968,800
Nov 22, 201953.5453.7752.6553.0053.00894,100
Nov 21, 201953.6753.6752.7853.1553.15944,800
Nov 20, 201953.6154.3252.5553.4253.421,513,200
Nov 19, 201954.0554.4653.2353.6553.651,599,300
Nov 18, 201952.3053.5152.3053.4053.401,353,100
Nov 15, 201951.5052.1150.8852.0652.061,364,600
Nov 14, 201950.8051.6250.6451.1751.17989,300
Nov 13, 201950.8051.1950.1050.7850.781,083,100
Nov 12, 201951.4252.0550.8850.9850.98922,900
Nov 11, 201949.6551.5649.5151.5051.501,235,200
Nov 08, 201950.4851.1749.7050.0850.081,720,500
Nov 07, 201947.5050.4947.0050.4350.433,534,200
Nov 06, 201947.5047.5046.1346.9146.911,976,300
Nov 05, 201947.0947.1446.0746.1646.161,404,300
Nov 04, 201946.4547.0646.1046.8446.841,955,700
Nov 01, 201945.0246.1144.3346.0646.061,238,300
Oct 31, 201944.5044.8443.4044.7744.771,945,900
Oct 30, 201944.6445.1243.5544.3544.35910,200
Oct 29, 201944.7345.2344.7144.8744.87959,100
Oct 28, 201945.0345.4544.8745.0845.08741,400
Oct 25, 201944.2245.2644.0345.0345.032,014,400
Oct 24, 201944.0644.5843.9744.3344.331,129,700
Oct 23, 201943.4943.9442.7643.9043.901,285,500
Oct 22, 201943.6143.9443.1543.5943.59927,800
Oct 21, 201943.4543.5442.5843.4043.40828,000
Oct 18, 201942.7843.3342.4443.0443.041,362,700
Oct 17, 201943.1343.1842.5342.9042.90912,500
Oct 16, 201942.5843.1041.3742.8142.811,255,400
Oct 15, 201942.6743.2842.2642.8642.861,506,800
Oct 14, 201942.1842.5541.5042.3742.37842,100
Oct 11, 201940.7942.3240.6542.2142.212,174,900
Oct 10, 201939.2740.3138.8340.0640.061,525,300
Oct 09, 201939.1839.5038.8639.0939.09847,300
Oct 08, 201939.1039.8538.6438.9738.973,473,600
Oct 07, 201938.8240.0737.9539.8239.821,115,400
Oct 04, 201939.3839.6038.4239.1039.101,425,000
Oct 03, 201939.8140.1738.5639.3139.312,093,500
Oct 02, 201939.8239.9638.8539.8439.841,154,300
Oct 01, 201939.9141.1038.4340.0840.081,142,000
Sep 30, 201938.5940.1038.1839.8739.871,728,200
Sep 27, 201939.4639.7838.2938.5638.561,264,600
Sep 26, 201940.2140.2638.1939.4839.482,231,700
Sep 25, 201940.8440.9639.6440.4540.451,354,700
Sep 24, 201942.7042.9040.6041.2441.241,758,000
Sep 23, 201943.0243.7842.5342.6042.601,241,800
Sep 20, 201942.9743.9842.4543.1843.181,730,900
Sep 19, 201943.5243.7342.8042.9942.991,323,200
Sep 18, 201942.8043.6542.7043.3143.311,068,700
Sep 17, 201943.1243.1242.1642.9842.98855,600
Sep 16, 201942.9643.7142.3943.3343.331,033,300
Sep 13, 201943.0343.9442.5543.2543.251,165,200
Sep 12, 201942.8343.2341.3442.9142.911,364,100
Sep 11, 201940.9143.5840.8342.6042.603,333,100
Sep 10, 201939.1041.4138.9040.7440.742,089,800
Sep 09, 201939.0539.5939.0539.4939.491,873,000
Sep 06, 201939.0039.6238.6339.0039.001,553,100
Sep 05, 201938.8639.5138.6239.0539.051,312,900
Sep 04, 201936.8438.0736.0738.0538.053,243,100
Sep 03, 201937.5538.0535.4135.4235.422,661,400
Aug 30, 201938.8739.1038.0038.5138.51686,200
Aug 29, 201938.3639.0438.2638.7038.701,427,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...