NasdaqGS - Delayed Quote USD

Red Rock Resorts, Inc. (RRR)

58.93 +0.57 (+0.98%)
At close: 4:00 PM EDT
58.93 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 58.87 59.44 58.22 58.93 58.93 264,592
Apr 22, 2024 57.57 58.43 56.88 58.36 58.36 323,200
Apr 19, 2024 57.90 58.52 56.79 57.39 57.39 402,400
Apr 18, 2024 58.48 59.13 57.69 57.86 57.86 276,500
Apr 17, 2024 60.56 60.60 58.62 58.66 58.66 256,700
Apr 16, 2024 59.85 60.37 58.29 59.80 59.80 811,700
Apr 15, 2024 60.76 61.13 59.36 59.96 59.96 313,900
Apr 12, 2024 60.75 61.03 59.63 59.85 59.85 314,200
Apr 11, 2024 60.86 61.71 59.96 61.59 61.59 489,200
Apr 10, 2024 60.64 61.06 60.02 60.45 60.45 334,700
Apr 9, 2024 61.35 62.24 61.28 61.87 61.87 361,200
Apr 8, 2024 62.04 62.04 61.16 61.48 61.48 217,600
Apr 5, 2024 59.80 61.67 59.80 61.55 61.55 415,500
Apr 4, 2024 62.88 63.28 59.73 59.85 59.85 386,500
Apr 3, 2024 61.07 62.79 61.06 62.48 62.48 453,600
Apr 2, 2024 60.37 61.63 59.82 61.51 61.51 412,600
Apr 1, 2024 60.74 61.98 60.53 61.30 61.30 854,600
Mar 28, 2024 60.00 60.60 59.68 59.82 59.82 581,500
Mar 27, 2024 60.04 60.32 59.17 59.76 59.76 313,500
Mar 26, 2024 57.95 59.89 57.59 59.64 59.64 300,800
Mar 25, 2024 56.53 57.85 56.33 57.23 57.23 322,900
Mar 22, 2024 57.00 57.20 56.14 56.33 56.33 283,200
Mar 21, 2024 56.68 56.75 55.42 56.57 56.57 546,200
Mar 20, 2024 54.80 56.69 54.80 56.47 56.47 212,700
Mar 19, 2024 55.21 55.77 54.60 55.14 55.14 256,500
Mar 18, 2024 54.85 55.75 54.80 55.19 55.19 293,300
Mar 15, 2024 55.40 55.98 54.65 55.02 55.02 716,500
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 57.31 57.31 55.49 55.73 55.73 237,600
Mar 13, 2024 57.51 57.99 57.17 57.29 57.04 187,600
Mar 12, 2024 56.51 57.64 56.19 57.47 57.22 299,600
Mar 11, 2024 56.71 57.31 56.63 56.70 56.45 204,800
Mar 8, 2024 58.15 58.55 56.39 57.26 57.01 247,300
Mar 7, 2024 57.32 58.02 57.14 57.96 57.71 237,900
Mar 6, 2024 57.29 57.36 56.45 56.85 56.60 297,100
Mar 5, 2024 57.14 57.74 56.40 56.57 56.32 314,600
Mar 4, 2024 57.80 58.34 57.45 57.55 57.30 297,900
Mar 1, 2024 57.86 58.20 56.75 57.89 57.64 310,200
Feb 29, 2024 57.25 58.31 56.96 57.99 57.74 406,700
Feb 28, 2024 55.31 56.79 55.31 56.74 56.49 280,500
Feb 27, 2024 55.85 56.60 55.85 55.99 55.75 626,300
Feb 26, 2024 57.30 57.55 55.66 55.69 55.45 472,200
Feb 23, 2024 57.04 58.21 57.04 57.66 57.41 393,000
Feb 22, 2024 57.11 58.33 57.10 57.14 56.89 374,100
Feb 21, 2024 1.00 Dividend
Feb 21, 2024 57.32 58.01 56.91 57.60 57.35 467,600
Feb 20, 2024 58.15 58.22 57.40 57.98 56.73 324,000
Feb 16, 2024 58.33 59.22 58.13 58.50 57.24 369,700
Feb 15, 2024 58.20 59.24 57.63 59.16 57.89 465,500
Feb 14, 2024 57.72 58.25 56.90 57.99 56.74 277,400
Feb 13, 2024 56.74 58.04 56.52 57.07 55.84 476,100
Feb 12, 2024 58.72 59.62 58.50 59.20 57.93 480,100
Feb 9, 2024 58.86 58.93 57.57 58.86 57.59 804,300
Feb 8, 2024 57.50 59.31 56.77 57.91 56.66 2,244,300
Feb 7, 2024 54.84 55.49 54.51 55.24 54.05 339,600
Feb 6, 2024 54.23 55.11 53.90 55.03 53.84 289,200
Feb 5, 2024 54.45 54.73 53.55 54.06 52.90 284,300
Feb 2, 2024 54.50 55.60 54.08 55.09 53.90 241,100
Feb 1, 2024 54.85 55.61 54.04 55.00 53.82 321,000
Jan 31, 2024 55.05 56.11 54.55 54.68 53.50 385,100
Jan 30, 2024 55.20 55.79 55.08 55.31 54.12 267,200
Jan 29, 2024 54.47 55.81 54.02 55.77 54.57 385,700
Jan 26, 2024 54.34 54.65 54.00 54.32 53.15 162,300
Jan 25, 2024 54.46 54.60 53.60 54.02 52.86 229,600
Jan 24, 2024 54.77 54.79 53.13 53.35 52.20 392,500
Jan 23, 2024 54.50 54.53 53.13 53.67 52.51 364,800
Jan 22, 2024 54.34 54.65 52.88 53.79 52.63 523,100
Jan 19, 2024 52.42 54.14 51.49 54.01 52.85 626,900
Jan 18, 2024 52.35 52.96 50.93 52.05 50.93 625,000
Jan 17, 2024 49.69 51.58 49.67 51.41 50.30 411,000
Jan 16, 2024 49.19 50.55 49.05 50.55 49.46 277,900
Jan 12, 2024 50.70 50.80 49.65 49.79 48.72 212,600
Jan 11, 2024 50.12 50.24 49.29 50.23 49.15 317,600
Jan 10, 2024 50.13 50.91 49.98 50.38 49.30 314,400
Jan 9, 2024 50.77 50.88 49.46 50.43 49.34 609,400
Jan 8, 2024 50.65 52.29 50.41 51.84 50.72 537,100
Jan 5, 2024 49.73 51.24 49.06 50.45 49.36 217,600
Jan 4, 2024 50.74 50.74 50.03 50.26 49.18 350,400
Jan 3, 2024 52.57 52.57 50.11 50.18 49.10 471,900
Jan 2, 2024 52.78 54.12 52.70 53.41 52.26 738,100
Dec 29, 2023 53.80 54.06 53.10 53.33 52.18 275,700
Dec 28, 2023 54.01 54.63 53.70 53.85 52.69 269,200
Dec 27, 2023 53.35 54.33 53.26 54.23 53.06 228,700
Dec 26, 2023 53.08 53.69 52.96 53.35 52.20 251,600
Dec 22, 2023 52.64 53.08 52.25 52.85 51.71 310,300
Dec 21, 2023 52.75 53.08 51.92 52.39 51.26 336,900
Dec 20, 2023 53.28 53.59 51.81 51.89 50.77 410,700
Dec 19, 2023 50.99 53.42 50.70 53.20 52.05 443,400
Dec 18, 2023 49.80 51.16 49.71 50.61 49.52 480,400
Dec 15, 2023 50.46 50.56 49.15 49.82 48.75 667,400
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 48.70 51.00 48.27 50.37 49.29 787,200
Dec 13, 2023 47.15 48.03 46.19 47.79 46.52 386,800
Dec 12, 2023 47.26 47.31 46.43 47.15 45.89 405,300
Dec 11, 2023 46.57 48.21 46.26 47.23 45.97 541,700
Dec 8, 2023 45.37 46.90 45.17 46.57 45.33 295,400
Dec 7, 2023 44.78 45.62 44.67 45.61 44.39 339,200
Dec 6, 2023 44.49 45.39 44.20 44.55 43.36 614,400
Dec 5, 2023 44.53 44.63 43.38 43.90 42.73 608,700
Dec 4, 2023 45.94 46.87 44.55 44.82 43.63 638,300
Dec 1, 2023 44.63 46.26 44.63 46.22 44.99 350,000
Nov 30, 2023 44.78 44.88 44.19 44.53 43.34 475,400
Nov 29, 2023 45.77 46.47 44.64 44.73 43.54 354,300
Nov 28, 2023 45.42 45.74 45.10 45.54 44.33 297,000
Nov 27, 2023 44.80 45.77 44.47 45.67 44.45 617,200
Nov 24, 2023 45.24 45.49 44.82 45.01 43.81 122,200
Nov 22, 2023 44.90 45.49 44.55 45.40 44.19 251,500
Nov 21, 2023 44.63 44.78 44.30 44.39 43.21 248,800
Nov 20, 2023 44.82 45.35 43.08 44.99 43.79 317,300
Nov 17, 2023 44.56 44.63 44.03 44.59 43.40 321,600
Nov 16, 2023 44.64 44.67 43.74 44.14 42.96 216,000
Nov 15, 2023 44.19 45.40 44.19 44.67 43.48 329,200
Nov 14, 2023 42.89 44.57 42.80 44.26 43.08 558,000
Nov 13, 2023 42.18 42.22 40.22 41.59 40.48 649,800
Nov 10, 2023 41.22 42.51 40.88 42.46 41.33 351,700
Nov 9, 2023 42.29 42.88 40.86 41.07 39.98 372,400
Nov 8, 2023 40.94 43.24 40.64 42.65 41.51 876,600
Nov 7, 2023 41.89 42.20 41.47 41.72 40.61 849,700
Nov 6, 2023 42.09 42.37 41.39 41.88 40.76 362,300
Nov 3, 2023 40.74 42.75 40.54 42.18 41.06 443,400
Nov 2, 2023 39.03 40.11 38.82 40.00 38.93 936,300
Nov 1, 2023 39.87 39.87 37.82 38.13 37.11 1,171,400
Oct 31, 2023 39.95 40.13 39.26 39.55 38.50 278,300
Oct 30, 2023 39.53 40.12 38.79 39.91 38.85 318,900
Oct 27, 2023 39.32 39.73 38.81 39.11 38.07 751,900
Oct 26, 2023 39.59 40.25 39.13 39.18 38.14 552,000
Oct 25, 2023 41.28 41.33 39.36 39.59 38.53 815,100
Oct 24, 2023 42.39 42.57 42.00 42.12 41.00 315,100
Oct 23, 2023 41.23 42.65 41.19 42.00 40.88 426,800
Oct 20, 2023 41.60 41.74 41.14 41.50 40.39 335,200
Oct 19, 2023 41.54 42.48 41.33 41.60 40.49 417,500
Oct 18, 2023 41.93 42.49 41.34 41.36 40.26 299,100
Oct 17, 2023 41.77 42.67 41.07 42.48 41.35 612,300
Oct 16, 2023 40.96 42.23 40.80 42.00 40.88 742,000
Oct 13, 2023 40.96 41.46 40.28 40.47 39.39 278,800
Oct 12, 2023 41.75 41.86 40.70 40.97 39.88 385,000
Oct 11, 2023 41.50 41.91 41.44 41.85 40.73 383,100
Oct 10, 2023 40.75 41.56 39.90 41.35 40.25 357,800
Oct 9, 2023 39.95 40.70 39.30 40.61 39.53 275,800
Oct 6, 2023 39.49 40.69 39.35 40.34 39.26 242,400
Oct 5, 2023 40.05 40.40 39.71 39.83 38.77 296,700
Oct 4, 2023 39.98 40.48 39.15 40.14 39.07 569,600
Oct 3, 2023 40.71 40.87 39.58 39.83 38.77 433,400
Oct 2, 2023 41.44 42.01 40.76 41.05 39.96 576,900
Sep 29, 2023 40.82 41.39 40.70 41.00 39.91 732,700
Sep 28, 2023 40.26 40.83 39.87 40.48 39.40 442,900
Sep 27, 2023 40.25 40.65 39.75 40.31 39.24 497,800
Sep 26, 2023 40.44 40.80 40.21 40.23 39.16 342,200
Sep 25, 2023 41.48 41.79 40.53 40.81 39.72 421,800
Sep 22, 2023 42.64 42.83 41.76 41.80 40.69 190,500
Sep 21, 2023 43.48 43.49 42.29 42.55 41.42 357,000
Sep 20, 2023 43.55 44.08 43.11 43.17 42.02 305,500
Sep 19, 2023 43.93 44.22 43.11 43.29 42.14 455,900
Sep 18, 2023 44.37 44.50 43.95 44.01 42.84 213,900
Sep 15, 2023 44.29 44.94 44.04 44.47 43.28 449,700
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 43.91 44.50 42.95 44.37 43.19 269,600
Sep 13, 2023 44.21 44.44 43.39 43.70 42.29 355,100
Sep 12, 2023 43.54 45.10 43.50 44.21 42.79 582,500
Sep 11, 2023 43.55 43.82 43.04 43.64 42.23 616,000
Sep 8, 2023 42.12 42.85 41.88 42.76 41.38 412,300
Sep 7, 2023 43.29 43.51 41.76 41.99 40.64 408,900
Sep 6, 2023 42.95 43.42 42.77 43.36 41.96 271,500
Sep 5, 2023 44.16 44.19 42.86 42.95 41.57 324,000
Sep 1, 2023 43.99 44.63 43.94 44.51 43.08 256,400
Aug 31, 2023 43.61 44.09 43.42 43.93 42.51 358,800
Aug 30, 2023 43.91 44.33 43.47 43.52 42.12 439,900
Aug 29, 2023 43.34 44.14 43.20 44.06 42.64 443,300
Aug 28, 2023 43.21 43.60 43.16 43.50 42.10 444,900
Aug 25, 2023 43.31 43.65 42.68 43.13 41.74 447,200
Aug 24, 2023 43.12 43.50 42.87 43.31 41.91 512,100
Aug 23, 2023 42.66 43.65 42.23 43.50 42.10 439,700
Aug 22, 2023 42.30 42.66 42.04 42.61 41.24 397,300
Aug 21, 2023 42.12 42.15 41.46 42.12 40.76 367,700
Aug 18, 2023 41.65 42.41 41.27 42.09 40.73 337,300
Aug 17, 2023 42.78 42.85 41.95 42.03 40.68 364,400
Aug 16, 2023 43.41 43.51 42.67 42.80 41.42 421,300
Aug 15, 2023 44.28 44.29 43.30 43.52 42.12 354,500
Aug 14, 2023 44.18 44.64 43.78 44.61 43.17 276,400
Aug 11, 2023 44.77 44.92 44.07 44.36 42.93 508,900
Aug 10, 2023 45.28 45.39 44.58 44.91 43.46 535,500
Aug 9, 2023 44.24 45.41 44.06 45.22 43.76 647,700
Aug 8, 2023 45.35 45.39 43.85 43.93 42.51 636,600
Aug 7, 2023 45.59 46.62 45.37 45.67 44.20 606,900
Aug 4, 2023 45.49 46.75 44.17 45.15 43.70 1,642,700
Aug 3, 2023 47.28 47.41 46.60 47.18 45.66 653,300
Aug 2, 2023 47.30 47.94 46.80 47.78 46.24 371,000
Aug 1, 2023 48.01 48.63 47.25 47.83 46.29 479,000
Jul 31, 2023 48.22 48.75 47.92 48.50 46.94 458,900
Jul 28, 2023 49.84 50.37 48.24 48.28 46.72 783,500
Jul 27, 2023 50.80 50.80 49.44 49.74 48.14 512,000
Jul 26, 2023 50.82 51.35 50.40 50.68 49.05 232,000
Jul 25, 2023 50.33 51.05 49.84 50.83 49.19 318,800
Jul 24, 2023 50.87 50.87 49.41 50.48 48.85 560,400
Jul 21, 2023 50.81 50.97 50.38 50.66 49.03 374,700
Jul 20, 2023 50.00 50.52 49.78 50.40 48.78 270,300
Jul 19, 2023 50.48 50.87 50.10 50.54 48.91 291,800
Jul 18, 2023 49.26 50.73 49.26 50.48 48.85 467,400
Jul 17, 2023 48.94 49.60 48.85 49.15 47.57 213,300
Jul 14, 2023 48.78 49.07 48.07 49.07 47.49 275,400
Jul 13, 2023 48.73 49.52 48.66 48.68 47.11 368,500
Jul 12, 2023 49.33 49.33 48.46 48.49 46.93 287,700
Jul 11, 2023 48.64 49.25 48.36 48.62 47.05 309,000
Jul 10, 2023 46.74 48.55 46.71 48.39 46.83 377,300
Jul 7, 2023 45.74 46.78 45.74 46.75 45.24 341,000
Jul 6, 2023 45.51 45.89 44.61 45.58 44.11 344,700
Jul 5, 2023 46.34 46.37 45.36 45.93 44.45 520,700
Jul 3, 2023 46.65 47.12 46.61 46.73 45.22 128,900
Jun 30, 2023 47.27 47.32 46.58 46.78 45.27 624,800
Jun 29, 2023 46.15 46.90 46.15 46.88 45.37 289,600
Jun 28, 2023 46.45 46.87 45.83 46.20 44.71 504,000
Jun 27, 2023 44.92 46.81 44.83 46.52 45.02 1,042,300
Jun 26, 2023 44.18 44.98 44.18 44.64 43.20 357,600
Jun 23, 2023 45.18 45.43 43.97 44.32 42.89 1,652,800
Jun 22, 2023 46.86 46.86 45.56 45.61 44.14 402,700
Jun 21, 2023 46.66 47.33 46.50 46.93 45.42 372,700
Jun 20, 2023 47.11 47.36 46.31 46.68 45.18 426,800
Jun 16, 2023 48.92 48.92 47.14 47.36 45.83 730,000
Jun 15, 2023 48.77 48.96 47.95 48.56 47.00 372,500
Jun 14, 2023 0.25 Dividend
Jun 14, 2023 49.48 49.82 48.36 48.77 47.20 404,200
Jun 13, 2023 49.72 50.66 49.47 49.73 47.89 599,600
Jun 12, 2023 49.19 49.76 48.80 49.48 47.64 229,200
Jun 9, 2023 49.34 49.72 48.80 49.00 47.18 221,900
Jun 8, 2023 48.43 49.81 46.82 49.42 47.59 338,100
Jun 7, 2023 48.44 48.96 47.84 48.54 46.74 691,300
Jun 6, 2023 47.00 48.55 46.83 48.38 46.59 656,700
Jun 5, 2023 46.65 46.90 46.31 46.85 45.11 362,000
Jun 2, 2023 46.67 47.58 46.40 47.15 45.40 470,700
Jun 1, 2023 45.47 46.24 45.06 46.04 44.33 387,100
May 31, 2023 45.44 45.72 44.66 45.59 43.90 474,200
May 30, 2023 45.63 45.94 45.23 45.58 43.89 238,200
May 26, 2023 45.58 45.92 45.12 45.63 43.94 264,200
May 25, 2023 46.05 46.84 45.62 45.64 43.95 341,100
May 24, 2023 46.00 46.42 45.24 46.00 44.29 887,300
May 23, 2023 46.61 47.07 46.11 46.54 44.81 558,300
May 22, 2023 47.21 47.21 46.33 46.89 45.15 437,900
May 19, 2023 47.82 47.95 46.34 47.10 45.35 342,500
May 18, 2023 46.15 47.71 46.15 47.51 45.75 415,000
May 17, 2023 45.74 46.73 45.74 46.23 44.52 538,600
May 16, 2023 46.14 46.29 45.42 45.58 43.89 273,700
May 15, 2023 45.98 46.76 45.48 46.38 44.66 359,200
May 12, 2023 44.98 46.14 44.98 45.92 44.22 656,300
May 11, 2023 45.28 45.36 44.58 45.00 43.33 389,100
May 10, 2023 46.88 46.94 44.12 45.58 43.89 1,202,000
May 9, 2023 47.10 47.90 46.77 47.09 45.34 771,000
May 8, 2023 48.68 49.05 46.81 47.36 45.60 503,700
May 5, 2023 48.48 48.93 46.85 48.38 46.59 481,800
May 4, 2023 47.44 47.88 45.84 46.44 44.72 425,900
May 3, 2023 48.34 48.75 47.31 47.54 45.78 420,600
May 2, 2023 48.42 48.62 47.38 48.40 46.60 339,400
May 1, 2023 48.90 49.81 48.29 48.76 46.95 401,200
Apr 28, 2023 47.82 48.91 47.64 48.80 46.99 470,700
Apr 27, 2023 46.38 48.06 46.38 48.00 46.22 509,800
Apr 26, 2023 46.50 47.48 45.83 46.14 44.43 539,600
Apr 25, 2023 46.35 46.76 45.67 46.70 44.97 668,900
Apr 24, 2023 47.14 47.58 46.32 46.59 44.86 257,700

Related Tickers

GDEN Golden Entertainment, Inc.
34.86
+0.55%
 
MCRI Monarch Casino & Resort, Inc.
69.45
+1.67%
 
CZR Caesars Entertainment, Inc.
39.12
+1.82%
 
BALY Bally's Corporation
14.17
0.00%
 
VAC Marriott Vacations Worldwide Corporation
101.77
+2.91%
 
MGM MGM Resorts International
42.85
+0.99%
 
CNTY Century Casinos, Inc.
3.1100
+2.98%
 
WYNN Wynn Resorts, Limited
98.82
+1.37%
 
BYD Boyd Gaming Corporation
63.60
+0.57%
 
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%