RRR - Red Rock Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201928.3928.6027.7127.8027.80346,900
Apr 17, 201928.1028.6227.9228.4728.47445,300
Apr 16, 201927.7928.0427.5627.8727.87292,400
Apr 15, 201927.9328.0027.1527.6727.67330,100
Apr 12, 201927.4527.9527.2027.9027.90431,000
Apr 11, 201927.4327.6427.0927.2727.27326,700
Apr 10, 201926.4027.4526.4027.3627.36554,000
Apr 09, 201926.8626.8626.2926.3626.36283,200
Apr 08, 201927.3927.6626.7426.9326.93333,400
Apr 05, 201926.6927.5226.6927.4727.47511,000
Apr 04, 201926.4026.7126.2626.6926.69332,500
Apr 03, 201926.7126.7526.2826.4226.42319,500
Apr 02, 201926.2926.5826.0426.3326.33354,700
Apr 01, 201926.0026.7425.9226.3126.31534,700
Mar 29, 201926.0126.1725.4825.8525.85445,000
Mar 28, 201925.5526.1225.4125.7925.79449,400
Mar 27, 201926.2226.2725.4825.5225.52303,100
Mar 26, 201925.7526.5425.6826.1626.16326,500
Mar 25, 201925.7426.1625.5125.7625.76329,000
Mar 22, 201926.5726.5725.5025.7825.78342,100
Mar 21, 201926.3626.8226.3126.6826.68394,300
Mar 20, 201926.3426.6625.9026.4126.41500,600
Mar 19, 201926.5726.8026.2626.3526.35599,300
Mar 18, 201926.6326.9726.4026.4226.42516,400
Mar 15, 201925.8826.5025.8826.5026.50736,000
Mar 14, 201926.2126.3625.6225.7225.72351,300
Mar 13, 201926.4626.6726.1926.2726.27441,600
Mar 13, 20190.1 Dividend
Mar 12, 201926.9627.3226.3526.4326.33417,800
Mar 11, 201926.1927.2626.1426.9526.85730,100
Mar 08, 201925.5426.1925.2426.0625.96747,100
Mar 07, 201926.2126.3325.6725.7725.671,152,400
Mar 06, 201927.0929.2426.2326.2326.13479,800
Mar 05, 201927.5527.7426.9327.0826.98522,800
Mar 04, 201928.4228.5527.5027.5127.41496,100
Mar 01, 201928.3428.7828.0928.3928.28463,900
Feb 28, 201928.3428.4827.7528.1228.01642,000
Feb 27, 201928.6229.2128.3628.4728.36594,100
Feb 26, 201928.8729.1028.5528.6928.58612,700
Feb 25, 201929.6229.8028.8828.9228.81378,500
Feb 22, 201928.9529.7028.9529.3729.26449,600
Feb 21, 201928.9028.9528.3928.7828.67415,100
Feb 20, 201928.5429.1228.5428.9128.80488,200
Feb 19, 201927.7228.6327.6628.4828.37773,500
Feb 15, 201927.4728.0327.4027.8427.73845,500
Feb 14, 201927.1127.3826.4927.2427.141,119,500
Feb 13, 201927.1028.3027.1027.3527.251,546,600
Feb 12, 201926.6026.7726.2326.5026.401,008,500
Feb 11, 201925.8226.3525.5326.2126.11932,000
Feb 08, 201926.1626.4625.2525.7525.65448,700
Feb 07, 201926.3526.3925.8526.2326.13287,200
Feb 06, 201926.3326.6525.9926.4626.36225,100
Feb 05, 201926.0726.6526.0326.2626.16334,000
Feb 04, 201926.1026.2625.7726.0925.99324,900
Feb 01, 201925.5126.4025.4326.0725.97765,500
Jan 31, 201925.0425.6124.9625.3825.28688,200
Jan 30, 201924.9625.1224.6325.0024.91391,700
Jan 29, 201924.8625.3224.5824.7224.63686,400
Jan 28, 201924.7225.3924.3824.8624.77662,600
Jan 25, 201925.0825.3524.7224.8924.80415,500
Jan 24, 201924.3425.1124.3424.7924.70512,500
Jan 23, 201924.4224.6024.1824.3724.28486,000
Jan 22, 201924.5324.9723.9824.3024.21598,400
Jan 18, 201924.5624.8624.0824.7324.64930,800
Jan 17, 201924.0724.6723.9824.4324.34837,900
Jan 16, 201923.2924.2123.2924.1924.10675,000
Jan 15, 201923.4823.4822.9923.2623.17325,700
Jan 14, 201923.9324.0123.4123.4223.33520,600
Jan 11, 201923.5824.2223.1624.1924.10557,000
Jan 10, 201923.2323.9823.2123.7523.66374,000
Jan 09, 201923.3023.9723.2023.6223.53415,300
Jan 08, 201923.0323.4021.9723.1223.03572,600
Jan 07, 201921.9522.8221.7122.7222.63501,400
Jan 04, 201921.6322.3221.6322.0922.01579,600
Jan 03, 201921.1921.8020.7321.3621.28674,400
Jan 02, 201919.9821.5019.5621.4021.32885,300
Dec 31, 201820.2520.4119.5520.3120.23612,900
Dec 28, 201820.0120.9819.8720.1120.03451,700
Dec 27, 201820.0020.1819.1320.0019.92547,000
Dec 26, 201818.9320.1618.8020.1120.03519,500
Dec 24, 201819.3419.5218.7818.7818.71337,000
Dec 21, 201820.6021.1519.4419.5519.48761,700
Dec 20, 201821.1921.3820.3520.5420.46559,200
Dec 19, 201822.1422.6221.1021.2121.13652,800
Dec 18, 201822.3622.9621.7522.0021.92698,300
Dec 17, 201822.3822.8221.8122.1222.04774,700
Dec 14, 201822.5422.7022.0122.4522.37663,100
Dec 13, 201823.4623.8422.4222.5022.41499,500
Dec 13, 20180.1 Dividend
Dec 12, 201823.2623.9223.2523.5523.361,225,000
Dec 11, 201823.7523.9122.6022.9422.76897,600
Dec 10, 201823.1823.8822.8123.4823.29432,900
Dec 07, 201824.1024.6822.7823.2023.01677,200
Dec 06, 201823.9924.4823.3524.2624.07739,800
Dec 04, 201826.0126.2824.1624.3224.13965,300
Dec 03, 201826.7427.0026.1026.2626.05626,500
Nov 30, 201825.9926.2225.0826.1625.95618,800
Nov 29, 201825.5926.5425.0526.1625.95745,000
Nov 28, 201824.0325.9423.7325.6425.431,507,500
Nov 27, 201823.5424.1023.1723.8123.62444,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...