RRR - Red Rock Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201922.9322.9321.6521.7821.78881,200
Jun 18, 201923.0323.6622.6122.9422.94689,300
Jun 17, 201922.7423.0822.6022.9322.93323,400
Jun 14, 201922.9923.0522.7122.7922.79339,400
Jun 13, 201922.7023.1122.6422.9522.95369,800
Jun 13, 20190.1 Dividend
Jun 12, 201922.4022.8522.1522.6022.50540,700
Jun 11, 201922.6022.7822.2522.4722.37942,800
Jun 10, 201921.6522.1721.5921.7221.62306,500
Jun 07, 201921.3321.5920.9921.5621.46260,300
Jun 06, 201921.1721.3220.5021.1721.08351,200
Jun 05, 201921.8622.1421.0921.1921.10369,000
Jun 04, 201920.9621.7720.9521.7321.63438,300
Jun 03, 201920.7421.1420.4920.6620.57514,800
May 31, 201921.0021.2020.8220.8820.79653,500
May 30, 201921.9723.0421.2521.3421.25509,400
May 29, 201921.9922.2921.7522.0321.93623,300
May 28, 201922.9823.0722.1422.1722.07525,700
May 24, 201923.2123.3522.8022.9022.80350,700
May 23, 201922.4823.0522.1223.0322.93788,800
May 22, 201923.4523.6722.5022.8322.731,231,300
May 21, 201922.7823.4722.4223.0922.99685,700
May 20, 201922.2722.3821.9722.1922.09364,400
May 17, 201923.0423.1822.4422.4822.38416,100
May 16, 201923.2323.7923.1423.3223.22284,000
May 15, 201922.9023.4422.4323.1423.04706,400
May 14, 201923.8224.0523.1023.1823.08881,300
May 13, 201924.6024.7623.6323.6623.56779,200
May 10, 201924.9025.1824.3825.1425.03520,200
May 09, 201925.1725.3424.4525.1625.05325,000
May 08, 201925.5525.9925.4325.4925.38187,600
May 07, 201925.7625.8925.2425.5225.41429,600
May 06, 201925.8726.3025.7926.0725.95213,400
May 03, 201926.1826.5325.7926.4826.36526,100
May 02, 201925.9526.7125.6625.9825.87576,900
May 01, 201926.4827.3025.6726.0725.951,411,800
Apr 30, 201927.6327.6926.6826.9826.86764,400
Apr 29, 201928.2828.5627.6027.6327.51460,600
Apr 26, 201927.5028.2527.2728.1828.06615,300
Apr 25, 201927.9128.1127.4727.6027.48382,200
Apr 24, 201927.8328.0627.6427.9227.80156,200
Apr 23, 201927.5527.9427.2627.8827.76481,100
Apr 22, 201927.7527.7927.3627.4827.36215,500
Apr 18, 201928.3928.6027.7127.8027.68346,900
Apr 17, 201928.1028.6227.9228.4728.34445,300
Apr 16, 201927.7928.0427.5627.8727.75292,400
Apr 15, 201927.9328.0027.1527.6727.55330,100
Apr 12, 201927.4527.9527.2027.9027.78431,000
Apr 11, 201927.4327.6427.0927.2727.15326,700
Apr 10, 201926.4027.4526.4027.3627.24554,000
Apr 09, 201926.8626.8626.2926.3626.24283,200
Apr 08, 201927.3927.6626.7426.9326.81333,400
Apr 05, 201926.6927.5226.6927.4727.35511,000
Apr 04, 201926.4026.7126.2626.6926.57332,500
Apr 03, 201926.7126.7526.2826.4226.30319,500
Apr 02, 201926.2926.5826.0426.3326.21354,700
Apr 01, 201926.0026.7425.9226.3126.19534,700
Mar 29, 201926.0126.1725.4825.8525.74445,000
Mar 28, 201925.5526.1225.4125.7925.68449,400
Mar 27, 201926.2226.2725.4825.5225.41303,100
Mar 26, 201925.7526.5425.6826.1626.04326,500
Mar 25, 201925.7426.1625.5125.7625.65329,000
Mar 22, 201926.5726.5725.5025.7825.67342,100
Mar 21, 201926.3626.8226.3126.6826.56394,300
Mar 20, 201926.3426.6625.9026.4126.29500,600
Mar 19, 201926.5726.8026.2626.3526.23599,300
Mar 18, 201926.6326.9726.4026.4226.30516,400
Mar 15, 201925.8826.5025.8826.5026.38736,000
Mar 14, 201926.2126.3625.6225.7225.61351,300
Mar 13, 201926.4626.6726.1926.2726.15441,600
Mar 12, 201926.9627.3226.3526.4326.31417,800
Mar 11, 201926.1927.2626.1426.9526.83730,100
Mar 08, 201925.5426.1925.2426.0625.94747,100
Mar 07, 201926.2126.3325.6725.7725.661,152,400
Mar 06, 201927.0929.2426.2326.2326.11479,800
Mar 05, 201927.5527.7426.9327.0826.96522,800
Mar 04, 201928.4228.5527.5027.5127.39496,100
Mar 01, 201928.3428.7828.0928.3928.26463,900
Feb 28, 201928.3428.4827.7528.1228.00642,000
Feb 27, 201928.6229.2128.3628.4728.34594,100
Feb 26, 201928.8729.1028.5528.6928.56612,700
Feb 25, 201929.6229.8028.8828.9228.79378,500
Feb 22, 201928.9529.7028.9529.3729.24449,600
Feb 21, 201928.9028.9528.3928.7828.65415,100
Feb 20, 201928.5429.1228.5428.9128.78488,200
Feb 19, 201927.7228.6327.6628.4828.35773,500
Feb 15, 201927.4728.0327.4027.8427.72845,500
Feb 14, 201927.1127.3826.4927.2427.121,119,500
Feb 13, 201927.1028.3027.1027.3527.231,546,600
Feb 12, 201926.6026.7726.2326.5026.381,008,500
Feb 11, 201925.8226.3525.5326.2126.09932,000
Feb 08, 201926.1626.4625.2525.7525.64448,700
Feb 07, 201926.3526.3925.8526.2326.11287,200
Feb 06, 201926.3326.6525.9926.4626.34225,100
Feb 05, 201926.0726.6526.0326.2626.14334,000
Feb 04, 201926.1026.2625.7726.0925.97324,900
Feb 01, 201925.5126.4025.4326.0725.95765,500
Jan 31, 201925.0425.6124.9625.3825.27688,200
Jan 30, 201924.9625.1224.6325.0024.89391,700
Jan 29, 201924.8625.3224.5824.7224.61686,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...