RRR - Red Rock Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201923.7424.0023.3523.3823.38276,742
Dec 12, 201923.2724.0023.2623.8623.86309,400
Dec 12, 20190.1 Dividend
Dec 11, 201923.3723.3822.9923.3123.21270,400
Dec 10, 201923.1323.6622.8923.2623.16396,700
Dec 09, 201923.3023.4423.0923.1423.04257,100
Dec 06, 201922.7823.5622.7823.3923.29453,400
Dec 05, 201923.0323.2022.3922.5522.45566,300
Dec 04, 201923.1123.3322.9022.9822.88357,900
Dec 03, 201922.9323.2022.8023.0022.90588,600
Dec 02, 201923.5223.6623.0123.3123.21411,500
Nov 29, 201923.3923.6923.3123.4023.30176,500
Nov 27, 201923.2523.5523.0623.4923.39343,900
Nov 26, 201922.9623.3822.7323.2323.13587,800
Nov 25, 201922.6123.1422.5322.9822.88331,800
Nov 22, 201922.8723.0822.4522.4822.38436,400
Nov 21, 201923.5323.8022.6522.8022.70449,700
Nov 20, 201923.1723.9623.1723.4923.39639,600
Nov 19, 201923.1523.5022.8923.3823.28515,900
Nov 18, 201922.4123.2522.3623.1323.03927,100
Nov 15, 201922.1022.5222.0922.4322.33572,400
Nov 14, 201921.3021.9221.2021.8921.80442,300
Nov 13, 201921.2121.4021.0321.3021.21443,800
Nov 12, 201921.6621.8621.2721.4421.35324,700
Nov 11, 201921.3221.7421.2521.6421.55349,400
Nov 08, 201921.2821.7821.1921.5221.43552,200
Nov 07, 201921.7021.8421.2221.3121.221,058,400
Nov 06, 201919.7121.8219.6921.4621.372,003,800
Nov 05, 201923.1723.4422.9223.3423.24644,300
Nov 04, 201922.9823.2422.6423.0422.94561,700
Nov 01, 201921.9823.0821.8322.8122.711,217,600
Oct 31, 201921.4921.8621.2121.7821.69887,900
Oct 30, 201921.3721.7921.1821.5821.49964,500
Oct 29, 201921.4221.7521.2021.4321.34430,700
Oct 28, 201921.8921.9221.4221.4621.37412,400
Oct 25, 201921.3721.8721.2721.7221.63560,700
Oct 24, 201921.3821.6921.3621.4421.35379,300
Oct 23, 201921.4021.4821.0021.3221.23703,600
Oct 22, 201920.8721.4020.7521.3521.26623,600
Oct 21, 201921.0321.4220.8920.8920.80382,600
Oct 18, 201920.5420.9820.5020.8220.73404,500
Oct 17, 201920.6020.7220.3520.6920.60553,400
Oct 16, 201921.0821.1820.2320.4920.401,110,500
Oct 15, 201920.8321.1220.7821.1021.01330,600
Oct 14, 201920.7320.8720.3520.7720.68194,100
Oct 11, 201920.4521.1320.4520.8220.73343,600
Oct 10, 201919.6320.6819.6320.1820.09537,000
Oct 09, 201920.0520.0819.6319.7519.66360,700
Oct 08, 201919.7920.2219.6719.8919.80533,600
Oct 07, 201919.7120.2919.4620.0519.96824,500
Oct 04, 201919.6619.8319.4619.7019.62439,900
Oct 03, 201919.6319.7519.3319.6919.61553,100
Oct 02, 201919.9219.9519.3819.6519.57763,900
Oct 01, 201920.4720.9819.8320.1820.09440,800
Sep 30, 201920.2820.5519.9720.3120.22463,300
Sep 27, 201920.5620.6419.8320.1920.10596,000
Sep 26, 201920.9220.9220.2720.4720.38386,000
Sep 25, 201921.0021.2820.7221.1021.01483,700
Sep 24, 201921.9621.9820.7220.8820.79774,200
Sep 23, 201921.3021.9421.2521.8821.79653,600
Sep 20, 201921.8321.8521.1221.2421.15800,800
Sep 19, 201921.8722.0021.6021.8021.71505,600
Sep 18, 201922.3422.3821.6921.8521.76480,700
Sep 17, 201922.4622.5822.0622.3522.25398,200
Sep 16, 201922.3122.9622.3022.6422.541,340,300
Sep 13, 201922.4622.8322.3022.5022.40797,300
Sep 12, 201922.2322.4721.7822.2122.111,312,000
Sep 12, 20190.1 Dividend
Sep 11, 201922.3922.7021.9922.2322.04785,600
Sep 10, 201921.7622.2121.2622.1922.00664,200
Sep 09, 201921.1321.7621.1321.7121.52681,500
Sep 06, 201921.2621.3020.7720.8720.69478,800
Sep 05, 201921.1521.5321.0021.1720.98725,300
Sep 04, 201920.5220.9220.3020.7720.59472,900
Sep 03, 201920.6920.6919.7720.2420.061,161,000
Aug 30, 201921.7221.8820.7520.8520.67952,100
Aug 29, 201920.8721.8720.6621.5921.40978,900
Aug 28, 201920.1420.9420.0720.7020.52586,600
Aug 27, 201920.2520.8220.0320.0719.89537,800
Aug 26, 201919.5720.1619.0520.1319.95392,100
Aug 23, 201919.5619.7519.0819.1618.991,751,100
Aug 22, 201919.7319.8919.5519.7019.53395,300
Aug 21, 201919.8119.9819.5419.6919.52561,000
Aug 20, 201919.2019.7519.0919.4219.25447,300
Aug 19, 201919.1419.7419.0819.2719.10547,900
Aug 16, 201918.0018.9817.9418.7418.581,694,300
Aug 15, 201918.7018.8417.9217.9817.82878,300
Aug 14, 201919.2719.3618.4118.6818.521,279,300
Aug 13, 201919.4719.9919.1119.5519.381,106,700
Aug 12, 201918.9619.9318.9619.5719.401,499,100
Aug 09, 201918.6619.2718.5019.0318.861,686,300
Aug 08, 201917.6018.8717.5018.6718.513,963,400
Aug 07, 201917.5818.0316.7617.5617.414,806,300
Aug 06, 201919.1819.6318.4918.5018.341,415,100
Aug 05, 201919.0919.1418.6618.9918.82846,300
Aug 02, 201919.6619.8619.3419.4519.28864,600
Aug 01, 201920.9221.5219.7019.8319.66886,300
Jul 31, 201921.6422.0420.7120.8420.661,272,600
Jul 30, 201921.3521.7121.0621.5721.38758,300
Jul 29, 201921.9521.9521.3021.4921.30506,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...