U.S. Markets open in 8 hrs 55 mins

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.32-0.36 (-1.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020------
Oct 21, 202018.6918.8118.1618.3218.32662,700
Oct 20, 202018.6619.1318.4218.6818.681,004,400
Oct 19, 202019.1019.1618.2818.3918.39894,900
Oct 16, 202018.5419.3018.4319.0419.04997,500
Oct 15, 202017.9518.5217.9518.3818.38736,000
Oct 14, 202018.3419.0818.0818.1918.19895,900
Oct 13, 202017.6018.1717.3118.0618.061,233,700
Oct 12, 202017.7018.1817.4518.0018.001,071,700
Oct 09, 202018.0818.3317.6317.6517.65757,100
Oct 08, 202018.0018.3417.6017.9017.90701,200
Oct 07, 202017.6817.9017.4517.7717.77936,200
Oct 06, 202017.9218.3917.3217.3417.341,109,500
Oct 05, 202018.0018.1317.4317.9217.92841,700
Oct 02, 202016.6018.0816.5617.9117.911,129,300
Oct 01, 202017.4017.9217.1517.5817.581,039,200
Sep 30, 202016.8417.6516.8417.1017.101,347,900
Sep 29, 202017.5317.7516.5816.6816.681,282,500
Sep 28, 202017.5017.8216.9217.5317.531,346,600
Sep 25, 202016.6017.3416.5017.1317.13937,900
Sep 24, 202016.4217.2216.0416.6216.62933,800
Sep 23, 202017.2817.7116.5316.6416.641,352,800
Sep 22, 202016.5117.2816.4617.2617.261,305,100
Sep 21, 202016.6916.7015.8116.3016.301,819,800
Sep 18, 202017.8317.9717.0017.3317.331,655,400
Sep 17, 202017.4617.9817.3117.7817.781,220,300
Sep 16, 202018.4418.5017.8217.9617.961,074,200
Sep 15, 202018.1219.2517.7818.4218.422,239,600
Sep 14, 202017.3917.9617.2417.9017.901,404,000
Sep 11, 202017.6217.9216.5417.1517.151,838,000
Sep 10, 202017.6618.4217.4717.4817.481,376,800
Sep 09, 202017.5117.7216.8817.6117.61894,300
Sep 08, 202017.0717.7517.0017.1517.151,081,700
Sep 04, 202017.6017.9517.0017.5517.551,281,500
Sep 03, 202018.3518.5217.0717.2617.262,062,600
Sep 02, 202018.5418.6517.6118.3518.351,194,200
Sep 01, 202017.0018.4716.8218.4118.411,608,600
Aug 31, 202018.0818.1017.0617.0817.081,465,500
Aug 28, 202017.7818.3517.5718.0718.071,598,800
Aug 27, 202017.4217.8317.2117.6117.611,366,200
Aug 26, 202017.0217.6416.8417.4217.421,578,200
Aug 25, 202016.9517.4416.7716.9116.911,966,100
Aug 24, 202017.0417.1516.4116.7916.793,005,600
Aug 21, 202017.2517.5616.7616.8616.863,070,900
Aug 20, 202016.4917.4116.2617.2917.291,664,400
Aug 19, 202016.3717.1816.2516.5416.541,704,700
Aug 18, 202016.5416.5915.4416.3216.322,714,600
Aug 17, 202016.0616.8015.6616.4216.423,174,300
Aug 14, 202015.4516.9115.2516.2216.223,388,500
Aug 13, 202015.0815.4614.8515.3215.321,478,300
Aug 12, 202014.9115.6414.8515.2515.252,676,100
Aug 11, 202014.7814.9713.7414.5914.593,397,200
Aug 10, 202014.1514.6813.7414.1914.193,348,500
Aug 07, 202013.3213.9513.2413.9213.922,203,800
Aug 06, 202012.6013.6012.3113.4513.452,628,200
Aug 05, 202012.3713.1311.5112.5212.523,952,900
Aug 04, 202011.6912.3411.5712.2412.242,846,000
Aug 03, 202010.8211.8610.6611.6911.692,592,900
Jul 31, 202011.6011.6410.8810.9610.961,662,400
Jul 30, 202011.8011.9211.4611.7211.721,339,000
Jul 29, 202011.3012.1111.1911.9711.972,743,000
Jul 28, 202010.3711.3610.3711.0011.002,066,100
Jul 27, 202010.8310.8410.0610.5510.552,917,800
Jul 24, 202010.8711.0710.5410.9810.981,681,900
Jul 23, 202011.0211.1010.5110.8610.862,557,500
Jul 22, 202011.1311.4411.0111.1411.14787,200
Jul 21, 202010.9611.4410.8511.3611.361,541,700
Jul 20, 202011.0211.1710.4510.6510.651,270,700
Jul 17, 202011.4611.4810.8111.0311.031,415,100
Jul 16, 202011.4811.9811.1511.5211.522,155,500
Jul 15, 202010.6411.9710.3811.9011.903,736,500
Jul 14, 202010.0410.229.6410.0210.022,555,000
Jul 13, 202010.3711.109.9810.1610.163,266,500
Jul 10, 20209.8210.219.7410.0610.061,673,700
Jul 09, 202010.3710.379.389.989.983,420,600
Jul 08, 202010.1310.369.6110.3410.343,011,100
Jul 07, 202010.4710.5510.1210.2110.211,763,600
Jul 06, 202011.0511.0910.1810.7010.702,307,100
Jul 02, 202011.1611.3410.7110.7910.791,608,600
Jul 01, 202010.9811.6410.7210.7910.792,354,500
Jun 30, 202010.6011.0710.5310.9110.911,984,200
Jun 29, 202010.4311.0410.0510.7810.782,206,100
Jun 26, 202010.8111.069.9510.2510.253,882,700
Jun 25, 202011.0511.6110.0010.9410.944,056,700
Jun 24, 202012.5512.6011.4011.7711.772,570,600
Jun 23, 202012.4313.0512.0212.9412.942,403,000
Jun 22, 202012.0212.4011.5412.1512.152,003,100
Jun 19, 202013.1913.3212.0212.0712.072,403,600
Jun 18, 202013.2113.6112.7512.8912.891,979,300
Jun 17, 202013.7813.8413.2413.3113.311,215,300
Jun 16, 202014.4714.7013.6813.8213.822,230,400
Jun 15, 202011.6713.7711.6713.5513.552,311,800
Jun 12, 202013.8413.8412.8413.2413.242,387,500
Jun 11, 202011.7513.4111.5612.5012.503,835,500
Jun 10, 202014.6514.6613.0313.7313.732,983,300
Jun 09, 202015.2015.5514.2814.8214.822,605,100
Jun 08, 202016.3016.3215.3115.8015.804,104,900
Jun 05, 202015.9517.0415.3215.6215.624,590,400
Jun 04, 202015.5215.6414.3315.0515.054,570,200
Jun 03, 202013.8015.1513.7414.9914.994,947,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...