RRR - Red Rock Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201922.4622.8322.3022.5022.50797,300
Sep 12, 201922.2322.4721.7822.2122.211,312,000
Sep 12, 20190.1 Dividend
Sep 11, 201922.3922.7021.9922.2322.13785,600
Sep 10, 201921.7622.2121.2622.1922.09664,200
Sep 09, 201921.1321.7621.1321.7121.61681,500
Sep 06, 201921.2621.3020.7720.8720.78478,800
Sep 05, 201921.1521.5321.0021.1721.07725,300
Sep 04, 201920.5220.9220.3020.7720.68472,900
Sep 03, 201920.6920.6919.7720.2420.151,161,000
Aug 30, 201921.7221.8820.7520.8520.76952,100
Aug 29, 201920.8721.8720.6621.5921.49978,900
Aug 28, 201920.1420.9420.0720.7020.61586,600
Aug 27, 201920.2520.8220.0320.0719.98537,800
Aug 26, 201919.5720.1619.0520.1320.04392,100
Aug 23, 201919.5619.7519.0819.1619.071,751,100
Aug 22, 201919.7319.8919.5519.7019.61395,300
Aug 21, 201919.8119.9819.5419.6919.60561,000
Aug 20, 201919.2019.7519.0919.4219.33447,300
Aug 19, 201919.1419.7419.0819.2719.18547,900
Aug 16, 201918.0018.9817.9418.7418.661,694,300
Aug 15, 201918.7018.8417.9217.9817.90878,300
Aug 14, 201919.2719.3618.4118.6818.601,279,300
Aug 13, 201919.4719.9919.1119.5519.461,106,700
Aug 12, 201918.9619.9318.9619.5719.481,499,100
Aug 09, 201918.6619.2718.5019.0318.941,686,300
Aug 08, 201917.6018.8717.5018.6718.593,963,400
Aug 07, 201917.5818.0316.7617.5617.484,806,300
Aug 06, 201919.1819.6318.4918.5018.421,415,100
Aug 05, 201919.0919.1418.6618.9918.90846,300
Aug 02, 201919.6619.8619.3419.4519.36864,600
Aug 01, 201920.9221.5219.7019.8319.74886,300
Jul 31, 201921.6422.0420.7120.8420.751,272,600
Jul 30, 201921.3521.7121.0621.5721.47758,300
Jul 29, 201921.9521.9521.3021.4921.39506,200
Jul 26, 201921.6922.1821.6621.9521.85516,700
Jul 25, 201921.9222.0321.3321.5321.43387,500
Jul 24, 201921.0722.0921.0722.0021.90919,400
Jul 23, 201921.4321.6721.0821.1521.05744,300
Jul 22, 201922.1322.1921.2621.2721.17532,900
Jul 19, 201922.5323.2522.1122.1222.02386,900
Jul 18, 201922.4622.6722.2722.5522.45231,700
Jul 17, 201922.7822.7822.1222.5122.41294,400
Jul 16, 201922.5623.1022.4822.8622.76326,000
Jul 15, 201922.4922.7822.0822.4922.39498,800
Jul 12, 201921.4722.3921.4322.3622.26294,700
Jul 11, 201922.0422.0721.5221.5421.44421,600
Jul 10, 201922.1522.3321.7622.0321.93578,200
Jul 09, 201921.4722.1021.3922.0521.95477,300
Jul 08, 201921.6021.8021.5221.6621.56262,700
Jul 05, 201921.1821.7521.1821.6521.55276,000
Jul 03, 201921.6121.7521.2921.4021.30147,500
Jul 02, 201921.5221.6121.1321.5021.40282,000
Jul 01, 201921.8622.2221.3421.5121.41278,900
Jun 28, 201921.4221.5920.8921.4821.38695,300
Jun 27, 201920.9321.4020.5421.3921.29556,700
Jun 26, 201920.5920.9720.3220.8820.79614,000
Jun 25, 201921.0321.1520.2520.4020.31638,900
Jun 24, 201921.0621.7420.8820.9420.85491,000
Jun 21, 201921.5121.5520.6221.0120.921,415,400
Jun 20, 201922.0822.5321.6721.6821.58785,300
Jun 19, 201922.9322.9321.6521.7821.68881,200
Jun 18, 201923.0323.6622.6122.9422.84689,300
Jun 17, 201922.7423.0822.6022.9322.83323,400
Jun 14, 201922.9923.0522.7122.7922.69339,400
Jun 13, 201922.7023.1122.6422.9522.85369,800
Jun 13, 20190.1 Dividend
Jun 12, 201922.4022.8522.1522.6022.40540,700
Jun 11, 201922.6022.7822.2522.4722.27942,800
Jun 10, 201921.6522.1721.5921.7221.53306,500
Jun 07, 201921.3321.5920.9921.5621.37260,300
Jun 06, 201921.1721.3220.5021.1720.98351,200
Jun 05, 201921.8622.1421.0921.1921.00369,000
Jun 04, 201920.9621.7720.9521.7321.54438,300
Jun 03, 201920.7421.1420.4920.6620.48514,800
May 31, 201921.0021.2020.8220.8820.69653,500
May 30, 201921.9723.0421.2521.3421.15509,400
May 29, 201921.9922.2921.7522.0321.83623,300
May 28, 201922.9823.0722.1422.1721.97525,700
May 24, 201923.2123.3522.8022.9022.70350,700
May 23, 201922.4823.0522.1223.0322.82788,800
May 22, 201923.4523.6722.5022.8322.631,231,300
May 21, 201922.7823.4722.4223.0922.88685,700
May 20, 201922.2722.3821.9722.1921.99364,400
May 17, 201923.0423.1822.4422.4822.28416,100
May 16, 201923.2323.7923.1423.3223.11284,000
May 15, 201922.9023.4422.4323.1422.93706,400
May 14, 201923.8224.0523.1023.1822.97881,300
May 13, 201924.6024.7623.6323.6623.45779,200
May 10, 201924.9025.1824.3825.1424.92520,200
May 09, 201925.1725.3424.4525.1624.94325,000
May 08, 201925.5525.9925.4325.4925.26187,600
May 07, 201925.7625.8925.2425.5225.29429,600
May 06, 201925.8726.3025.7926.0725.84213,400
May 03, 201926.1826.5325.7926.4826.24526,100
May 02, 201925.9526.7125.6625.9825.75576,900
May 01, 201926.4827.3025.6726.0725.841,411,800
Apr 30, 201927.6327.6926.6826.9826.74764,400
Apr 29, 201928.2828.5627.6027.6327.38460,600
Apr 26, 201927.5028.2527.2728.1827.93615,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...