NasdaqCM - Delayed Quote • USD
Full House Resorts, Inc. (FLL)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.95 | 5.15 | 4.95 | 5.01 | 5.01 | 71,600 |
| Apr 17, 2024 | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | 30,400 |
| Apr 16, 2024 | 4.97 | 5.08 | 4.87 | 4.99 | 4.99 | 37,800 |
| Apr 15, 2024 | 5.21 | 5.21 | 4.92 | 4.99 | 4.99 | 74,100 |
| Apr 12, 2024 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 35,100 |
| Apr 11, 2024 | 5.12 | 5.29 | 5.11 | 5.17 | 5.17 | 82,800 |
| Apr 10, 2024 | 5.06 | 5.33 | 5.06 | 5.17 | 5.17 | 84,000 |
| Apr 9, 2024 | 5.40 | 5.47 | 5.32 | 5.34 | 5.34 | 23,600 |
| Apr 8, 2024 | 5.54 | 5.62 | 5.29 | 5.36 | 5.36 | 91,700 |
| Apr 5, 2024 | 5.18 | 5.46 | 5.18 | 5.44 | 5.44 | 37,100 |
| Apr 4, 2024 | 5.39 | 5.47 | 5.20 | 5.29 | 5.29 | 53,000 |
| Apr 3, 2024 | 5.17 | 5.37 | 5.17 | 5.30 | 5.30 | 48,500 |
| Apr 2, 2024 | 5.37 | 5.47 | 5.15 | 5.26 | 5.26 | 72,600 |
| Apr 1, 2024 | 5.53 | 5.72 | 5.43 | 5.54 | 5.54 | 72,300 |
| Mar 28, 2024 | 5.80 | 5.94 | 5.53 | 5.57 | 5.57 | 103,200 |
| Mar 27, 2024 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | 92,900 |
| Mar 26, 2024 | 5.50 | 5.70 | 5.45 | 5.66 | 5.66 | 84,400 |
| Mar 25, 2024 | 5.06 | 5.52 | 5.06 | 5.49 | 5.49 | 102,400 |
| Mar 22, 2024 | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | 167,400 |
| Mar 21, 2024 | 4.78 | 5.14 | 4.78 | 4.99 | 4.99 | 294,300 |
| Mar 20, 2024 | 4.69 | 4.81 | 4.65 | 4.74 | 4.74 | 78,300 |
| Mar 19, 2024 | 4.65 | 4.78 | 4.63 | 4.69 | 4.69 | 41,600 |
| Mar 18, 2024 | 4.82 | 4.93 | 4.66 | 4.68 | 4.68 | 49,100 |
| Mar 15, 2024 | 4.61 | 4.84 | 4.51 | 4.82 | 4.82 | 189,500 |
| Mar 14, 2024 | 4.72 | 4.76 | 4.55 | 4.65 | 4.65 | 99,100 |
| Mar 13, 2024 | 4.99 | 4.99 | 4.70 | 4.74 | 4.74 | 95,900 |
| Mar 12, 2024 | 5.02 | 5.16 | 4.92 | 4.93 | 4.93 | 67,100 |
| Mar 11, 2024 | 4.96 | 5.09 | 4.89 | 4.98 | 4.98 | 79,700 |
| Mar 8, 2024 | 5.20 | 5.34 | 4.92 | 5.00 | 5.00 | 59,500 |
| Mar 7, 2024 | 5.24 | 5.24 | 4.95 | 5.12 | 5.12 | 60,000 |
| Mar 6, 2024 | 4.98 | 5.33 | 4.76 | 5.14 | 5.14 | 191,400 |
| Mar 5, 2024 | 5.04 | 5.16 | 4.85 | 4.89 | 4.89 | 51,000 |
| Mar 4, 2024 | 5.46 | 5.46 | 5.05 | 5.12 | 5.12 | 52,900 |
| Mar 1, 2024 | 5.14 | 5.44 | 5.02 | 5.35 | 5.35 | 96,500 |
| Feb 29, 2024 | 5.22 | 5.26 | 5.01 | 5.13 | 5.13 | 60,200 |
| Feb 28, 2024 | 5.04 | 5.07 | 4.95 | 5.05 | 5.05 | 67,800 |
| Feb 27, 2024 | 4.94 | 5.18 | 4.94 | 5.14 | 5.14 | 54,200 |
| Feb 26, 2024 | 4.79 | 4.98 | 4.73 | 4.90 | 4.90 | 51,300 |
| Feb 23, 2024 | 4.80 | 4.90 | 4.74 | 4.84 | 4.84 | 36,200 |
| Feb 22, 2024 | 4.72 | 4.88 | 4.65 | 4.76 | 4.76 | 104,800 |
| Feb 21, 2024 | 4.63 | 4.84 | 4.55 | 4.73 | 4.73 | 79,500 |
| Feb 20, 2024 | 4.88 | 4.88 | 4.60 | 4.63 | 4.63 | 79,500 |
| Feb 16, 2024 | 5.09 | 5.14 | 4.92 | 4.96 | 4.96 | 57,900 |
| Feb 15, 2024 | 5.11 | 5.23 | 5.00 | 5.14 | 5.14 | 133,700 |
| Feb 14, 2024 | 5.09 | 5.16 | 4.92 | 5.08 | 5.08 | 60,500 |
| Feb 13, 2024 | 5.28 | 5.36 | 4.95 | 4.99 | 4.99 | 122,200 |
| Feb 12, 2024 | 5.35 | 5.67 | 5.35 | 5.53 | 5.53 | 116,000 |
| Feb 9, 2024 | 5.06 | 5.38 | 4.87 | 5.29 | 5.29 | 112,600 |
| Feb 8, 2024 | 4.73 | 5.06 | 4.58 | 5.04 | 5.04 | 140,000 |
| Feb 7, 2024 | 4.76 | 4.79 | 4.65 | 4.71 | 4.71 | 87,900 |
| Feb 6, 2024 | 4.51 | 4.77 | 4.51 | 4.74 | 4.74 | 146,600 |
| Feb 5, 2024 | 4.61 | 4.61 | 4.42 | 4.54 | 4.54 | 103,100 |
| Feb 2, 2024 | 4.65 | 4.73 | 4.59 | 4.62 | 4.62 | 47,200 |
| Feb 1, 2024 | 4.73 | 4.79 | 4.55 | 4.70 | 4.70 | 122,100 |
| Jan 31, 2024 | 4.78 | 4.89 | 4.71 | 4.72 | 4.72 | 73,300 |
| Jan 30, 2024 | 4.95 | 4.95 | 4.78 | 4.81 | 4.81 | 36,400 |
| Jan 29, 2024 | 4.91 | 4.99 | 4.83 | 4.97 | 4.97 | 31,800 |
| Jan 26, 2024 | 4.93 | 4.98 | 4.85 | 4.87 | 4.87 | 87,100 |
| Jan 25, 2024 | 4.81 | 4.91 | 4.60 | 4.90 | 4.90 | 96,000 |
| Jan 24, 2024 | 4.93 | 4.93 | 4.65 | 4.67 | 4.67 | 105,700 |
| Jan 23, 2024 | 4.93 | 4.93 | 4.76 | 4.89 | 4.89 | 74,200 |
| Jan 22, 2024 | 4.78 | 4.86 | 4.63 | 4.81 | 4.81 | 89,300 |
| Jan 19, 2024 | 4.73 | 4.80 | 4.56 | 4.70 | 4.70 | 69,200 |
| Jan 18, 2024 | 4.62 | 4.72 | 4.56 | 4.70 | 4.70 | 114,200 |
| Jan 17, 2024 | 4.61 | 4.78 | 4.55 | 4.63 | 4.63 | 144,000 |
| Jan 16, 2024 | 4.75 | 4.77 | 4.59 | 4.68 | 4.68 | 133,200 |
| Jan 12, 2024 | 4.96 | 4.96 | 4.75 | 4.85 | 4.85 | 75,200 |
| Jan 11, 2024 | 4.90 | 4.90 | 4.65 | 4.85 | 4.85 | 182,400 |
| Jan 10, 2024 | 4.93 | 4.97 | 4.85 | 4.91 | 4.91 | 138,700 |
| Jan 9, 2024 | 4.95 | 5.01 | 4.88 | 4.94 | 4.94 | 65,100 |
| Jan 8, 2024 | 4.91 | 5.14 | 4.91 | 5.07 | 5.07 | 65,400 |
| Jan 5, 2024 | 4.90 | 5.25 | 4.90 | 4.94 | 4.94 | 159,600 |
| Jan 4, 2024 | 4.96 | 5.05 | 4.91 | 4.96 | 4.96 | 164,800 |
| Jan 3, 2024 | 5.09 | 5.33 | 4.82 | 4.91 | 4.91 | 129,000 |
| Jan 2, 2024 | 5.30 | 5.45 | 5.10 | 5.15 | 5.15 | 89,800 |
| Dec 29, 2023 | 5.39 | 5.48 | 5.33 | 5.37 | 5.37 | 76,100 |
| Dec 28, 2023 | 5.72 | 5.83 | 5.43 | 5.46 | 5.46 | 138,900 |
| Dec 27, 2023 | 5.80 | 5.84 | 5.60 | 5.72 | 5.72 | 78,900 |
| Dec 26, 2023 | 5.48 | 5.98 | 5.48 | 5.82 | 5.82 | 149,000 |
| Dec 22, 2023 | 5.28 | 5.46 | 5.27 | 5.43 | 5.43 | 61,100 |
| Dec 21, 2023 | 5.18 | 5.37 | 5.18 | 5.29 | 5.29 | 77,900 |
| Dec 20, 2023 | 5.64 | 5.71 | 5.13 | 5.15 | 5.15 | 159,900 |
| Dec 19, 2023 | 5.58 | 5.75 | 5.55 | 5.60 | 5.60 | 115,000 |
| Dec 18, 2023 | 5.37 | 5.57 | 5.34 | 5.50 | 5.50 | 74,700 |
| Dec 15, 2023 | 5.66 | 5.66 | 5.34 | 5.39 | 5.39 | 201,400 |
| Dec 14, 2023 | 5.65 | 5.89 | 5.54 | 5.61 | 5.61 | 135,300 |
| Dec 13, 2023 | 5.04 | 5.52 | 4.96 | 5.49 | 5.49 | 321,700 |
| Dec 12, 2023 | 5.05 | 5.05 | 4.79 | 5.00 | 5.00 | 103,100 |
| Dec 11, 2023 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 73,500 |
| Dec 8, 2023 | 5.06 | 5.15 | 4.92 | 5.04 | 5.04 | 99,000 |
| Dec 7, 2023 | 5.19 | 5.19 | 5.02 | 5.08 | 5.08 | 67,700 |
| Dec 6, 2023 | 5.18 | 5.23 | 5.09 | 5.15 | 5.15 | 71,000 |
| Dec 5, 2023 | 5.25 | 5.26 | 5.07 | 5.09 | 5.09 | 89,900 |
| Dec 4, 2023 | 5.25 | 5.49 | 5.22 | 5.35 | 5.35 | 142,600 |
| Dec 1, 2023 | 5.01 | 5.35 | 4.99 | 5.32 | 5.32 | 97,300 |
| Nov 30, 2023 | 5.10 | 5.16 | 4.96 | 5.02 | 5.02 | 53,800 |
| Nov 29, 2023 | 5.16 | 5.28 | 5.04 | 5.07 | 5.07 | 62,100 |
| Nov 28, 2023 | 5.24 | 5.25 | 5.01 | 5.14 | 5.14 | 111,600 |
| Nov 27, 2023 | 5.27 | 5.40 | 5.15 | 5.23 | 5.23 | 132,500 |
| Nov 24, 2023 | 5.32 | 5.41 | 5.19 | 5.35 | 5.35 | 60,900 |
| Nov 22, 2023 | 5.33 | 5.41 | 5.16 | 5.30 | 5.30 | 84,600 |
| Nov 21, 2023 | 5.30 | 5.30 | 5.12 | 5.23 | 5.23 | 129,900 |
| Nov 20, 2023 | 4.84 | 5.40 | 4.83 | 5.36 | 5.36 | 336,700 |
| Nov 17, 2023 | 5.07 | 5.13 | 4.78 | 4.86 | 4.86 | 230,000 |
| Nov 16, 2023 | 5.04 | 5.10 | 4.91 | 5.02 | 5.02 | 163,700 |
| Nov 15, 2023 | 5.30 | 5.40 | 4.92 | 5.00 | 5.00 | 185,100 |
| Nov 14, 2023 | 4.74 | 5.23 | 4.74 | 5.15 | 5.15 | 360,300 |
| Nov 13, 2023 | 4.55 | 4.68 | 4.40 | 4.56 | 4.56 | 172,300 |
| Nov 10, 2023 | 4.61 | 4.67 | 4.28 | 4.65 | 4.65 | 235,300 |
| Nov 9, 2023 | 4.46 | 4.98 | 4.10 | 4.64 | 4.64 | 759,600 |
| Nov 8, 2023 | 3.81 | 3.97 | 3.69 | 3.91 | 3.91 | 375,200 |
| Nov 7, 2023 | 3.74 | 3.83 | 3.66 | 3.81 | 3.81 | 152,100 |
| Nov 6, 2023 | 3.94 | 3.94 | 3.71 | 3.75 | 3.75 | 207,600 |
| Nov 3, 2023 | 3.80 | 4.04 | 3.78 | 3.93 | 3.93 | 535,900 |
| Nov 2, 2023 | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | 152,900 |
| Nov 1, 2023 | 3.76 | 3.76 | 3.51 | 3.60 | 3.60 | 113,600 |
| Oct 31, 2023 | 3.72 | 3.81 | 3.61 | 3.75 | 3.75 | 178,400 |
| Oct 30, 2023 | 3.68 | 3.81 | 3.53 | 3.76 | 3.76 | 175,100 |
| Oct 27, 2023 | 3.66 | 3.67 | 3.56 | 3.61 | 3.61 | 285,700 |
| Oct 26, 2023 | 3.82 | 3.89 | 3.40 | 3.59 | 3.59 | 960,400 |
| Oct 25, 2023 | 3.97 | 4.00 | 3.77 | 3.79 | 3.79 | 117,900 |
| Oct 24, 2023 | 3.96 | 4.12 | 3.90 | 3.98 | 3.98 | 218,700 |
| Oct 23, 2023 | 4.11 | 4.18 | 3.90 | 3.90 | 3.90 | 228,200 |
| Oct 20, 2023 | 4.09 | 4.25 | 4.04 | 4.12 | 4.12 | 177,200 |
| Oct 19, 2023 | 4.21 | 4.21 | 4.03 | 4.09 | 4.09 | 134,000 |
| Oct 18, 2023 | 4.49 | 4.49 | 4.24 | 4.25 | 4.25 | 59,700 |
| Oct 17, 2023 | 4.32 | 4.67 | 4.32 | 4.56 | 4.56 | 104,900 |
| Oct 16, 2023 | 4.20 | 4.37 | 4.15 | 4.35 | 4.35 | 77,700 |
| Oct 13, 2023 | 4.34 | 4.35 | 4.07 | 4.14 | 4.14 | 111,400 |
| Oct 12, 2023 | 4.67 | 4.73 | 4.32 | 4.36 | 4.36 | 131,500 |
| Oct 11, 2023 | 4.76 | 4.82 | 4.60 | 4.77 | 4.77 | 85,200 |
| Oct 10, 2023 | 4.41 | 4.72 | 4.41 | 4.69 | 4.69 | 125,500 |
| Oct 9, 2023 | 4.23 | 4.55 | 4.00 | 4.41 | 4.41 | 154,900 |
| Oct 6, 2023 | 3.97 | 4.16 | 3.95 | 4.13 | 4.13 | 101,100 |
| Oct 5, 2023 | 4.09 | 4.09 | 3.96 | 4.01 | 4.01 | 118,300 |
| Oct 4, 2023 | 4.13 | 4.17 | 4.03 | 4.08 | 4.08 | 85,300 |
| Oct 3, 2023 | 4.21 | 4.23 | 4.10 | 4.13 | 4.13 | 105,100 |
| Oct 2, 2023 | 4.25 | 4.32 | 4.13 | 4.27 | 4.27 | 144,500 |
| Sep 29, 2023 | 4.43 | 4.45 | 4.27 | 4.27 | 4.27 | 59,400 |
| Sep 28, 2023 | 4.33 | 4.43 | 4.23 | 4.39 | 4.39 | 56,500 |
| Sep 27, 2023 | 4.30 | 4.41 | 4.22 | 4.36 | 4.36 | 82,700 |
| Sep 26, 2023 | 4.23 | 4.40 | 4.23 | 4.26 | 4.26 | 66,500 |
| Sep 25, 2023 | 4.29 | 4.38 | 4.18 | 4.26 | 4.26 | 107,700 |
| Sep 22, 2023 | 4.50 | 4.64 | 4.25 | 4.32 | 4.32 | 215,000 |
| Sep 21, 2023 | 4.51 | 4.62 | 4.44 | 4.49 | 4.49 | 84,600 |
| Sep 20, 2023 | 4.91 | 4.93 | 4.56 | 4.59 | 4.59 | 95,800 |
| Sep 19, 2023 | 4.88 | 4.94 | 4.82 | 4.88 | 4.88 | 67,000 |
| Sep 18, 2023 | 5.15 | 5.15 | 4.82 | 4.88 | 4.88 | 78,400 |
| Sep 15, 2023 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | 163,300 |
| Sep 14, 2023 | 4.80 | 5.22 | 4.80 | 5.17 | 5.17 | 117,500 |
| Sep 13, 2023 | 5.02 | 5.04 | 4.86 | 4.92 | 4.92 | 141,300 |
| Sep 12, 2023 | 4.65 | 5.06 | 4.64 | 4.98 | 4.98 | 114,700 |
| Sep 11, 2023 | 4.62 | 4.68 | 4.51 | 4.66 | 4.66 | 75,200 |
| Sep 8, 2023 | 4.57 | 4.70 | 4.47 | 4.58 | 4.58 | 164,200 |
| Sep 7, 2023 | 4.58 | 4.68 | 4.49 | 4.60 | 4.60 | 169,900 |
| Sep 6, 2023 | 4.72 | 4.72 | 4.50 | 4.59 | 4.59 | 111,300 |
| Sep 5, 2023 | 4.95 | 5.00 | 4.63 | 4.69 | 4.69 | 176,200 |
| Sep 1, 2023 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 78,500 |
| Aug 31, 2023 | 4.77 | 4.98 | 4.76 | 4.83 | 4.83 | 95,200 |
| Aug 30, 2023 | 4.81 | 4.86 | 4.75 | 4.76 | 4.76 | 64,200 |
| Aug 29, 2023 | 4.67 | 4.90 | 4.67 | 4.86 | 4.86 | 82,900 |
| Aug 28, 2023 | 4.71 | 4.81 | 4.59 | 4.69 | 4.69 | 66,900 |
| Aug 25, 2023 | 4.66 | 4.74 | 4.59 | 4.70 | 4.70 | 109,900 |
| Aug 24, 2023 | 4.70 | 4.74 | 4.52 | 4.59 | 4.59 | 171,900 |
| Aug 23, 2023 | 4.86 | 4.93 | 4.66 | 4.71 | 4.71 | 222,900 |
| Aug 22, 2023 | 4.86 | 4.87 | 4.60 | 4.77 | 4.77 | 170,800 |
| Aug 21, 2023 | 4.96 | 4.98 | 4.76 | 4.80 | 4.80 | 233,900 |
| Aug 18, 2023 | 5.01 | 5.16 | 5.01 | 5.04 | 5.04 | 72,100 |
| Aug 17, 2023 | 5.01 | 5.09 | 4.96 | 5.07 | 5.07 | 156,400 |
| Aug 16, 2023 | 5.20 | 5.38 | 4.94 | 5.01 | 5.01 | 234,100 |
| Aug 15, 2023 | 5.40 | 5.47 | 5.15 | 5.19 | 5.19 | 123,300 |
| Aug 14, 2023 | 5.30 | 5.54 | 5.16 | 5.44 | 5.44 | 218,800 |
| Aug 11, 2023 | 4.75 | 5.23 | 4.68 | 5.21 | 5.21 | 382,900 |
| Aug 10, 2023 | 5.18 | 5.18 | 4.61 | 4.75 | 4.75 | 937,900 |
| Aug 9, 2023 | 5.80 | 5.80 | 5.01 | 5.11 | 5.11 | 1,060,200 |
| Aug 8, 2023 | 6.11 | 6.29 | 6.10 | 6.17 | 6.17 | 79,400 |
| Aug 7, 2023 | 6.11 | 6.28 | 6.11 | 6.17 | 6.17 | 77,200 |
| Aug 4, 2023 | 6.30 | 6.44 | 6.05 | 6.10 | 6.10 | 117,300 |
| Aug 3, 2023 | 6.22 | 6.31 | 6.17 | 6.25 | 6.25 | 54,200 |
| Aug 2, 2023 | 6.25 | 6.44 | 6.14 | 6.23 | 6.23 | 122,300 |
| Aug 1, 2023 | 6.38 | 6.42 | 6.29 | 6.29 | 6.29 | 49,000 |
| Jul 31, 2023 | 6.38 | 6.52 | 6.35 | 6.42 | 6.42 | 62,500 |
| Jul 28, 2023 | 6.37 | 6.45 | 6.27 | 6.39 | 6.39 | 58,200 |
| Jul 27, 2023 | 6.60 | 6.63 | 6.29 | 6.31 | 6.31 | 64,400 |
| Jul 26, 2023 | 6.50 | 6.64 | 6.50 | 6.54 | 6.54 | 63,600 |
| Jul 25, 2023 | 6.52 | 6.63 | 6.27 | 6.52 | 6.52 | 88,300 |
| Jul 24, 2023 | 6.45 | 6.71 | 6.36 | 6.56 | 6.56 | 164,700 |
| Jul 21, 2023 | 6.48 | 6.53 | 6.38 | 6.46 | 6.46 | 190,600 |
| Jul 20, 2023 | 6.67 | 6.70 | 6.39 | 6.40 | 6.40 | 93,000 |
| Jul 19, 2023 | 6.74 | 6.81 | 6.63 | 6.71 | 6.71 | 67,900 |
| Jul 18, 2023 | 6.67 | 6.83 | 6.67 | 6.75 | 6.75 | 72,600 |
| Jul 17, 2023 | 6.70 | 6.79 | 6.66 | 6.71 | 6.71 | 82,100 |
| Jul 14, 2023 | 6.77 | 6.78 | 6.64 | 6.67 | 6.67 | 88,600 |
| Jul 13, 2023 | 6.70 | 6.90 | 6.69 | 6.81 | 6.81 | 177,800 |
| Jul 12, 2023 | 6.56 | 6.74 | 6.48 | 6.65 | 6.65 | 106,600 |
| Jul 11, 2023 | 6.61 | 6.67 | 6.38 | 6.45 | 6.45 | 79,400 |
| Jul 10, 2023 | 6.37 | 6.66 | 6.37 | 6.58 | 6.58 | 68,900 |
| Jul 7, 2023 | 6.18 | 6.46 | 6.18 | 6.38 | 6.38 | 131,900 |
| Jul 6, 2023 | 6.40 | 6.41 | 6.10 | 6.17 | 6.17 | 136,800 |
| Jul 5, 2023 | 6.64 | 6.64 | 6.39 | 6.41 | 6.41 | 71,500 |
| Jul 3, 2023 | 6.66 | 6.72 | 6.56 | 6.70 | 6.70 | 21,100 |
| Jun 30, 2023 | 6.58 | 6.94 | 6.50 | 6.70 | 6.70 | 190,100 |
| Jun 29, 2023 | 6.26 | 6.50 | 6.26 | 6.49 | 6.49 | 111,300 |
| Jun 28, 2023 | 6.25 | 6.34 | 6.23 | 6.25 | 6.25 | 49,800 |
| Jun 27, 2023 | 6.22 | 6.28 | 6.06 | 6.25 | 6.25 | 97,000 |
| Jun 26, 2023 | 6.31 | 6.31 | 6.11 | 6.18 | 6.18 | 77,300 |
| Jun 23, 2023 | 6.20 | 6.28 | 6.07 | 6.11 | 6.11 | 874,000 |
| Jun 22, 2023 | 6.35 | 6.42 | 6.21 | 6.25 | 6.25 | 97,000 |
| Jun 21, 2023 | 6.44 | 6.47 | 6.33 | 6.37 | 6.37 | 80,200 |
| Jun 20, 2023 | 6.41 | 6.47 | 6.28 | 6.45 | 6.45 | 123,300 |
| Jun 16, 2023 | 6.83 | 6.83 | 6.32 | 6.39 | 6.39 | 175,100 |
| Jun 15, 2023 | 6.75 | 6.78 | 6.63 | 6.76 | 6.76 | 98,300 |
| Jun 14, 2023 | 7.05 | 7.09 | 6.64 | 6.75 | 6.75 | 146,600 |
| Jun 13, 2023 | 6.80 | 7.08 | 6.80 | 7.00 | 7.00 | 88,100 |
| Jun 12, 2023 | 6.77 | 6.96 | 6.76 | 6.77 | 6.77 | 137,300 |
| Jun 9, 2023 | 7.14 | 7.16 | 6.76 | 6.80 | 6.80 | 166,600 |
| Jun 8, 2023 | 7.25 | 7.27 | 7.01 | 7.17 | 7.17 | 113,900 |
| Jun 7, 2023 | 7.26 | 7.30 | 7.07 | 7.21 | 7.21 | 152,900 |
| Jun 6, 2023 | 6.85 | 7.29 | 6.85 | 7.20 | 7.20 | 179,200 |
| Jun 5, 2023 | 6.93 | 7.17 | 6.84 | 6.84 | 6.84 | 87,000 |
| Jun 2, 2023 | 7.02 | 7.06 | 6.80 | 6.96 | 6.96 | 123,100 |
| Jun 1, 2023 | 7.07 | 7.12 | 6.80 | 6.86 | 6.86 | 135,600 |
| May 31, 2023 | 7.14 | 7.19 | 6.99 | 7.10 | 7.10 | 52,700 |
| May 30, 2023 | 7.22 | 7.26 | 7.09 | 7.17 | 7.17 | 62,500 |
| May 26, 2023 | 7.14 | 7.34 | 7.14 | 7.23 | 7.23 | 30,300 |
| May 25, 2023 | 7.19 | 7.31 | 7.10 | 7.13 | 7.13 | 39,100 |
| May 24, 2023 | 7.41 | 7.46 | 7.05 | 7.22 | 7.22 | 52,200 |
| May 23, 2023 | 7.79 | 7.84 | 7.40 | 7.49 | 7.49 | 79,100 |
| May 22, 2023 | 8.10 | 8.10 | 7.74 | 7.77 | 7.77 | 71,100 |
| May 19, 2023 | 7.57 | 8.10 | 7.57 | 8.07 | 8.07 | 191,200 |
| May 18, 2023 | 6.92 | 7.43 | 6.82 | 7.40 | 7.40 | 172,100 |
| May 17, 2023 | 6.79 | 7.02 | 6.76 | 6.97 | 6.97 | 65,900 |
| May 16, 2023 | 6.77 | 7.13 | 6.76 | 6.78 | 6.78 | 87,800 |
| May 15, 2023 | 6.60 | 6.83 | 6.60 | 6.80 | 6.80 | 55,400 |
| May 12, 2023 | 6.91 | 7.04 | 6.52 | 6.60 | 6.60 | 53,900 |
| May 11, 2023 | 7.07 | 7.21 | 6.80 | 6.90 | 6.90 | 133,700 |
| May 10, 2023 | 6.91 | 7.25 | 6.90 | 7.21 | 7.21 | 139,800 |
| May 9, 2023 | 6.38 | 6.92 | 5.83 | 6.85 | 6.85 | 286,900 |
| May 8, 2023 | 6.48 | 6.48 | 6.15 | 6.26 | 6.26 | 135,700 |
| May 5, 2023 | 6.76 | 6.76 | 6.35 | 6.39 | 6.39 | 97,800 |
| May 4, 2023 | 6.76 | 6.81 | 6.55 | 6.61 | 6.61 | 90,100 |
| May 3, 2023 | 7.04 | 7.08 | 6.79 | 6.83 | 6.83 | 70,300 |
| May 2, 2023 | 7.18 | 7.22 | 6.91 | 6.98 | 6.98 | 47,100 |
| May 1, 2023 | 7.03 | 7.40 | 7.01 | 7.18 | 7.18 | 99,400 |
| Apr 28, 2023 | 6.84 | 7.12 | 6.84 | 7.04 | 7.04 | 37,700 |
| Apr 27, 2023 | 6.98 | 6.99 | 6.86 | 6.88 | 6.88 | 38,900 |
| Apr 26, 2023 | 6.75 | 7.02 | 6.64 | 6.87 | 6.87 | 135,400 |
| Apr 25, 2023 | 6.81 | 6.96 | 6.75 | 6.75 | 6.75 | 38,300 |
| Apr 24, 2023 | 6.84 | 7.05 | 6.76 | 6.91 | 6.91 | 37,200 |
| Apr 21, 2023 | 6.82 | 6.94 | 6.81 | 6.88 | 6.88 | 82,200 |
| Apr 20, 2023 | 6.95 | 7.04 | 6.76 | 6.86 | 6.86 | 47,700 |
| Apr 19, 2023 | 7.07 | 7.11 | 6.95 | 7.04 | 7.04 | 34,700 |
Related Tickers
GDEN Golden Entertainment, Inc.
33.43
-0.18%
CNTY Century Casinos, Inc.
2.9100
-7.32%
BALY Bally's Corporation
14.00
+3.93%
MCRI Monarch Casino & Resort, Inc.
66.54
-4.36%
8052.HK Luk Hing Entertainment Group Holdings Limited
0.046
0.00%
RRR Red Rock Resorts, Inc.
57.86
-1.36%
PLYA Playa Hotels & Resorts N.V.
8.87
-1.44%
MLCO Melco Resorts & Entertainment Limited
6.23
-2.66%
CZR Caesars Entertainment, Inc.
37.98
-1.40%
VAC Marriott Vacations Worldwide Corporation
98.94
+1.30%