RRR - Red Rock Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201822.3822.4122.0022.0722.0712,304
Dec 14, 201822.5422.7022.0122.4522.45663,100
Dec 13, 201823.4623.8422.4222.5022.50499,500
Dec 13, 20180.1 Dividend
Dec 12, 201823.2623.9223.2523.5523.451,225,000
Dec 11, 201823.7523.9122.6022.9422.84897,600
Dec 10, 201823.1823.8822.8123.4823.38432,900
Dec 07, 201824.1024.6822.7823.2023.10677,200
Dec 06, 201823.9924.4823.3524.2624.16739,800
Dec 04, 201826.0126.2824.1624.3224.22965,300
Dec 03, 201826.7427.0026.1026.2626.15626,500
Nov 30, 201825.9926.2225.0826.1626.05618,800
Nov 29, 201825.5926.5425.0526.1626.05745,000
Nov 28, 201824.0325.9423.7325.6425.531,507,500
Nov 27, 201823.5424.1023.1723.8123.71444,900
Nov 26, 201823.1724.2223.1723.7823.68617,600
Nov 23, 201822.7823.4922.7822.9422.84284,100
Nov 21, 201822.1023.3922.1022.9322.83536,000
Nov 20, 201822.5522.6421.6521.8721.78810,200
Nov 19, 201823.4123.6922.4722.8622.76589,100
Nov 16, 201824.0724.2923.2523.4323.33876,000
Nov 15, 201824.5024.9723.6324.1924.091,172,900
Nov 14, 201824.2625.4824.1024.6324.53727,500
Nov 13, 201823.2224.6223.2224.1124.01994,000
Nov 12, 201823.7023.7923.0123.0622.96812,300
Nov 09, 201824.9825.9323.1123.7823.682,162,400
Nov 08, 201824.5026.3023.5025.4725.362,493,200
Nov 07, 201824.1724.9423.4424.0823.981,544,000
Nov 06, 201824.3824.7423.7824.3324.23794,200
Nov 05, 201825.0525.2724.0124.3724.271,141,800
Nov 02, 201825.3025.7424.4624.9124.801,150,500
Nov 01, 201823.1525.2723.1525.0724.961,248,400
Oct 31, 201822.5623.7222.5623.1423.04838,900
Oct 30, 201821.5722.2621.2022.1822.091,704,400
Oct 29, 201822.8523.2021.6021.7421.651,079,300
Oct 26, 201822.8723.0921.6722.5422.441,356,400
Oct 25, 201821.9423.3521.9023.1823.08959,800
Oct 24, 201822.2522.6021.7021.7221.631,285,700
Oct 23, 201823.3723.6621.5222.3522.262,310,900
Oct 22, 201824.9324.9323.6923.7123.61777,900
Oct 19, 201825.7826.1524.8024.8724.761,737,700
Oct 18, 201825.7825.9825.4725.9025.79858,400
Oct 17, 201825.2226.1624.7925.7425.631,438,500
Oct 16, 201824.7925.3124.4725.2225.111,071,400
Oct 15, 201824.4524.8223.8624.7224.62923,500
Oct 12, 201824.1324.7423.9724.5824.481,336,300
Oct 11, 201823.5924.1623.4823.7523.651,197,600
Oct 10, 201824.3524.8623.6223.6723.57922,700
Oct 09, 201823.8524.5023.6624.3824.28792,700
Oct 08, 201824.9024.9023.8423.8623.76954,500
Oct 05, 201826.4026.5824.5825.0624.95917,800
Oct 04, 201826.2326.6226.1226.2926.181,282,600
Oct 03, 201825.9726.6225.9026.2126.10707,800
Oct 02, 201825.3925.9025.0225.8725.761,752,800
Oct 01, 201827.0027.1726.1126.1926.08755,100
Sep 28, 201826.9527.2526.5926.6526.54636,900
Sep 27, 201827.3427.5427.0427.0826.97683,400
Sep 26, 201827.5627.7427.3527.3927.27457,800
Sep 25, 201827.5627.6327.2127.4827.36560,600
Sep 24, 201827.8827.9727.2827.5327.411,378,500
Sep 21, 201827.9728.2027.4428.0327.91932,800
Sep 20, 201827.6927.9727.3227.9627.84809,300
Sep 19, 201828.2428.4827.4927.6227.50942,800
Sep 18, 201828.4428.5928.1028.2228.10736,700
Sep 17, 201827.9628.6227.7428.3328.211,016,300
Sep 14, 201829.0429.4227.5528.0127.892,556,600
Sep 13, 201830.1930.6228.7628.9428.821,847,400
Sep 13, 20180.1 Dividend
Sep 12, 201830.2230.5029.9030.4130.18461,500
Sep 11, 201829.8130.4429.4330.2730.04833,600
Sep 10, 201829.9430.8129.8229.8929.67842,300
Sep 07, 201829.0029.8828.8029.7929.571,400,400
Sep 06, 201830.9231.2929.0129.1028.881,601,400
Sep 05, 201831.1831.1830.2730.8330.601,019,600
Sep 04, 201832.5832.8130.9831.1930.961,345,500
Aug 31, 201832.5032.7032.3832.6432.39479,500
Aug 30, 201832.8932.8932.5132.6232.37494,000
Aug 29, 201832.9933.3132.8032.9532.70605,600
Aug 28, 201832.6332.9732.1932.8432.59779,000
Aug 27, 201833.1233.3432.4432.4532.21867,200
Aug 24, 201832.9433.5132.8033.0332.78869,300
Aug 23, 201832.5032.9532.3932.9032.65532,500
Aug 22, 201832.2932.7432.1132.5032.26633,800
Aug 21, 201832.0932.5531.9532.3932.15782,400
Aug 20, 201832.4832.6032.0232.0931.85365,100
Aug 17, 201832.1332.3731.9132.3132.07317,400
Aug 16, 201831.6632.4131.4532.1231.88483,700
Aug 15, 201831.5131.6531.0231.5331.29611,100
Aug 14, 201830.8131.6830.5731.5631.32751,300
Aug 13, 201830.7831.0530.4430.8430.61907,100
Aug 10, 201831.8331.9730.7030.8630.63658,900
Aug 09, 201832.2532.6331.7731.8831.64731,700
Aug 08, 201832.0532.6631.8732.2131.971,136,900
Aug 07, 201833.1733.1731.5431.9631.721,153,100
Aug 06, 201833.3733.6132.7232.9932.741,120,300
Aug 03, 201833.0033.5832.8333.4633.21668,100
Aug 02, 201833.6433.7131.7832.8632.611,855,100
Aug 01, 201836.5036.8032.6834.0733.812,262,100
Jul 31, 201834.3935.9034.1535.3435.071,166,800
Jul 30, 201834.0234.5233.7534.5034.24691,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...