Red Rock Resorts Inc (NQ: RRR )

48.91 -2.24 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.67 47.18 46.38 46.94 474,171 +0.21(+0.46%)
Jul 28, 2023 48.23 48.75 46.69 46.72 809,582 -1.41(-2.94%)
Jul 27, 2023 49.16 49.16 47.85 48.14 529,051 -0.91(-1.85%)
Jul 26, 2023 49.18 49.70 48.78 49.05 239,748 -0.15(-0.29%)
Jul 25, 2023 48.71 49.41 48.23 49.19 329,460 +0.34(+0.69%)
Jul 24, 2023 49.23 49.23 47.82 48.85 579,104 -0.17(-0.36%)
Jul 21, 2023 49.17 49.33 48.76 49.03 387,142 +0.25(+0.52%)
Jul 20, 2023 48.39 48.89 48.18 48.78 279,298 -0.14(-0.28%)
Jul 19, 2023 48.85 49.23 48.48 48.91 301,524 +0.06(+0.12%)
Jul 18, 2023 47.67 49.10 47.67 48.85 482,958 +1.29(+2.71%)
Jul 17, 2023 47.36 48.00 47.28 47.57 220,360 +0.08(+0.16%)
Jul 14, 2023 47.21 47.49 46.52 47.49 284,622 +0.38(+0.80%)
Jul 13, 2023 47.16 47.92 47.09 47.11 380,817 +0.18(+0.39%)
Jul 12, 2023 47.74 47.74 46.90 46.93 297,308 -0.13(-0.27%)
Jul 11, 2023 47.07 47.66 46.80 47.05 319,298 +0.22(+0.48%)
Jul 10, 2023 45.23 46.99 45.20 46.83 389,840 +1.59(+3.51%)
Jul 07, 2023 44.27 45.27 44.27 45.24 352,345 +1.13(+2.57%)
Jul 06, 2023 44.04 44.41 43.17 44.11 356,211 -0.34(-0.76%)
Jul 05, 2023 44.85 44.88 43.90 44.45 538,027 -0.77(-1.71%)
Jul 03, 2023 45.15 45.60 45.11 45.22 133,147 -0.05(-0.11%)
Jun 30, 2023 45.75 45.80 45.08 45.27 645,927 -0.10(-0.21%)
Jun 29, 2023 44.66 45.39 44.66 45.37 299,206 +0.66(+1.47%)
Jun 28, 2023 44.95 45.36 44.35 44.71 520,827 -0.31(-0.69%)
Jun 27, 2023 43.47 45.30 43.39 45.02 1,076,986 +1.82(+4.21%)
Jun 26, 2023 42.76 43.53 42.76 43.20 369,520 +0.31(+0.72%)
Jun 23, 2023 43.72 43.97 42.55 42.89 1,721,024 -1.25(-2.83%)
Jun 22, 2023 45.35 45.35 44.09 44.14 416,080 -1.28(-2.81%)
Jun 21, 2023 45.16 45.80 45.00 45.42 385,094 +0.24(+0.54%)
Jun 20, 2023 45.59 45.83 44.82 45.18 441,013 -0.66(-1.44%)
Jun 16, 2023 47.34 47.34 45.62 45.83 754,318 -1.16(-2.47%)
Jun 15, 2023 47.20 47.38 46.40 47.00 384,861 +1.40(+3.08%)
May 08, 2023 46.86 47.22 45.07 45.59 523,283 -0.98(-2.11%)
May 05, 2023 46.67 47.10 45.10 46.57 500,527 +1.87(+4.18%)
May 04, 2023 45.67 46.09 44.13 44.71 442,381 -1.06(-2.31%)
May 03, 2023 46.54 46.93 45.54 45.77 436,961 -0.83(-1.78%)
May 02, 2023 46.61 46.80 45.61 46.59 352,554 -0.35(-0.74%)
May 01, 2023 47.07 47.95 46.49 46.94 416,799 -0.04(-0.08%)
Apr 28, 2023 46.03 47.08 45.86 46.98 488,909 +0.77(+1.67%)
Apr 27, 2023 44.65 46.27 44.65 46.21 529,536 +1.79(+4.03%)
Apr 26, 2023 44.76 45.71 44.12 44.42 560,569 -0.54(-1.20%)
Apr 25, 2023 44.62 45.01 43.97 44.96 694,801 +0.11(+0.24%)
Apr 24, 2023 45.38 45.81 44.59 44.85 267,800 -0.68(-1.50%)
Apr 21, 2023 45.13 45.81 44.97 45.53 401,638 +0.46(+1.03%)
Apr 20, 2023 44.32 46.43 43.99 45.07 1,071,608 +1.39(+3.17%)
Apr 19, 2023 43.79 44.36 43.36 43.69 545,404 -0.12(-0.26%)
Apr 18, 2023 42.49 44.15 42.42 43.80 1,245,670 +1.78(+4.24%)
Apr 17, 2023 41.89 42.36 41.45 42.02 330,724 +0.10(+0.23%)
Apr 14, 2023 42.06 42.42 41.42 41.92 234,555 -0.18(-0.43%)
Apr 13, 2023 41.83 42.35 41.72 42.11 159,646 +0.40(+0.97%)
Apr 12, 2023 42.72 42.85 41.59 41.70 176,898 -0.76(-1.79%)
Apr 11, 2023 42.10 42.76 41.76 42.46 605,937 +0.51(+1.22%)
Apr 10, 2023 41.68 42.62 41.68 41.95 625,219 -0.01(-0.02%)
Apr 06, 2023 42.36 42.36 41.70 41.96 316,773 -0.23(-0.55%)
Apr 05, 2023 43.28 43.28 41.79 42.19 332,607 -1.24(-2.86%)
Apr 04, 2023 43.64 43.64 42.51 43.44 255,038 +0.01(+0.02%)
Apr 03, 2023 42.78 43.53 42.61 43.43 470,754 +0.52(+1.21%)
Mar 31, 2023 42.31 43.01 42.08 42.91 455,034 +0.98(+2.34%)
Mar 30, 2023 42.36 42.71 41.83 41.92 304,415 -0.31(-0.73%)
Mar 29, 2023 41.79 42.25 41.57 42.23 385,631 +0.88(+2.12%)
Mar 28, 2023 41.00 41.47 40.98 41.36 252,513 +0.24(+0.59%)
Mar 27, 2023 41.25 41.34 40.19 41.12 438,416 +0.45(+1.11%)
Mar 24, 2023 39.95 40.87 39.02 40.66 339,464 +0.24(+0.60%)
Mar 23, 2023 41.31 41.73 39.91 40.42 396,388 -0.61(-1.48%)
Mar 22, 2023 41.67 42.24 40.98 41.03 525,060 -0.65(-1.55%)
Mar 21, 2023 41.65 42.34 41.26 41.67 937,456 +0.93(+2.29%)
Mar 20, 2023 40.71 41.56 40.46 40.74 437,621 +0.26(+0.64%)
Mar 17, 2023 40.81 41.44 40.10 40.48 920,401 -0.68(-1.66%)
Mar 16, 2023 39.54 41.67 39.25 41.16 538,935 +1.18(+2.96%)
Mar 15, 2023 40.10 40.45 39.13 39.98 583,423 -1.31(-3.17%)
Mar 14, 2023 40.77 41.66 40.61 41.29 595,114 +1.50(+3.77%)
Mar 13, 2023 40.63 40.64 38.77 39.79 592,405 -1.55(-3.75%)
Mar 10, 2023 42.05 42.40 40.82 41.34 474,680 -0.94(-2.22%)
Mar 09, 2023 43.54 44.35 42.27 42.27 655,191 -1.06(-2.45%)
Mar 08, 2023 42.24 43.51 41.74 43.34 621,434 +1.22(+2.91%)
Mar 07, 2023 41.80 43.03 41.64 42.11 657,115 +0.32(+0.76%)
Mar 06, 2023 42.49 42.54 41.79 41.80 492,232 -0.40(-0.95%)
Mar 03, 2023 42.18 42.66 41.25 42.20 458,372 +0.22(+0.52%)
Mar 02, 2023 42.10 42.36 41.35 41.98 278,811 -0.43(-1.02%)
Mar 01, 2023 42.01 42.88 41.85 42.41 446,030 +0.62(+1.49%)
Feb 28, 2023 41.39 42.18 41.39 41.79 751,263 +0.14(+0.34%)
Feb 27, 2023 42.41 42.41 41.62 41.64 314,352 -0.20(-0.48%)
Feb 24, 2023 42.47 42.66 41.56 41.84 436,259 -1.11(-2.58%)
Feb 23, 2023 43.52 43.79 42.42 42.95 303,684 -0.41(-0.95%)
Feb 22, 2023 43.39 43.69 42.72 43.37 418,696 -0.18(-0.42%)
Feb 21, 2023 43.68 44.07 43.28 43.55 421,052 -0.70(-1.58%)
Feb 17, 2023 44.42 44.70 43.85 44.25 473,855 -0.09(-0.19%)
Feb 16, 2023 45.19 45.45 44.28 44.33 438,802 -1.32(-2.89%)
Feb 15, 2023 45.03 45.90 44.99 45.65 399,834 +0.43(+0.95%)
Feb 14, 2023 45.12 45.52 44.68 45.22 396,973 +0.03(+0.06%)
Feb 13, 2023 45.30 45.43 44.77 45.19 271,526 +0.15(+0.34%)
Feb 10, 2023 44.94 45.45 44.68 45.04 367,934 -0.10(-0.21%)
Feb 09, 2023 45.32 46.39 44.62 45.14 892,257 +0.55(+1.22%)
Feb 08, 2023 45.45 45.65 43.63 44.59 686,770 -1.80(-3.88%)
Feb 07, 2023 44.89 46.56 44.46 46.39 595,446 +1.40(+3.11%)
Feb 06, 2023 44.78 45.39 44.39 44.99 545,513 -0.25(-0.55%)
Feb 03, 2023 43.88 45.58 43.28 45.24 510,301 +1.00(+2.25%)
Feb 02, 2023 44.19 44.53 42.74 44.25 595,525 +0.33(+0.74%)
Feb 01, 2023 42.81 44.07 42.76 43.92 326,608 +0.85(+1.98%)
Jan 31, 2023 41.79 43.17 41.45 43.07 396,905 +1.49(+3.59%)
Jan 30, 2023 42.51 43.00 41.47 41.58 333,148 -1.33(-3.10%)
Jan 27, 2023 42.86 43.27 42.53 42.91 228,191 +0.03(+0.07%)
Jan 26, 2023 42.79 43.05 42.21 42.88 232,977 +0.49(+1.15%)
Jan 25, 2023 42.50 42.72 42.18 42.39 307,827 -0.39(-0.92%)
Jan 24, 2023 42.50 43.03 42.31 42.78 220,567 +0.17(+0.40%)
Jan 23, 2023 42.58 42.91 42.17 42.61 199,930 +0.24(+0.56%)
Jan 20, 2023 41.45 42.47 40.98 42.37 268,442 +1.44(+3.53%)
Jan 19, 2023 40.90 41.16 40.47 40.93 203,678 -0.15(-0.37%)
Jan 18, 2023 42.18 42.25 40.90 41.08 270,424 -0.67(-1.60%)
Jan 17, 2023 41.66 42.32 41.46 41.75 198,528 +0.09(+0.21%)
Jan 13, 2023 41.11 41.77 40.72 41.66 220,469 +0.26(+0.62%)
Jan 12, 2023 41.48 41.83 41.25 41.40 268,992 -0.01(-0.02%)
Jan 11, 2023 40.68 41.61 40.68 41.41 365,198 +0.05(+0.12%)
Jan 10, 2023 41.33 41.52 40.42 41.37 314,842 -0.01(-0.02%)
Jan 09, 2023 41.95 42.23 41.18 41.38 460,465 -0.22(-0.53%)
Jan 06, 2023 41.24 42.01 40.97 41.60 379,022 +0.65(+1.59%)
Jan 05, 2023 40.77 41.43 40.43 40.94 336,799 -0.07(-0.16%)
Jan 04, 2023 39.34 41.18 39.18 41.01 467,047 +1.97(+5.05%)
Jan 03, 2023 38.70 39.71 38.23 39.04 1,384,772 +0.76(+1.97%)
Dec 30, 2022 38.04 38.50 37.41 38.28 413,497 -0.05(-0.12%)
Dec 29, 2022 37.32 38.60 37.17 38.33 247,879 +1.04(+2.80%)
Dec 28, 2022 38.55 38.85 37.18 37.29 339,702 -1.29(-3.35%)
Dec 27, 2022 38.38 39.03 38.26 38.58 276,990 +0.26(+0.67%)
Dec 23, 2022 37.78 38.35 37.22 38.32 204,673 +0.51(+1.34%)
Dec 22, 2022 38.75 38.87 37.04 37.82 391,101 -1.20(-3.07%)
Dec 21, 2022 39.95 40.04 38.97 39.01 299,008 -0.61(-1.55%)
Dec 20, 2022 39.22 39.88 38.83 39.62 286,243 +0.30(+0.75%)
Dec 19, 2022 40.19 40.42 39.20 39.33 474,509 -0.87(-2.17%)
Dec 16, 2022 39.92 40.61 39.27 40.20 577,013 +0.00(+0.00%)
Dec 15, 2022 41.14 41.28 39.90 40.20 442,883 -0.94(-2.28%)
Dec 14, 2022 41.50 41.68 40.54 41.14 533,322 -0.63(-1.51%)
Dec 13, 2022 42.90 43.12 41.56 41.77 714,372 -0.20(-0.48%)
Dec 12, 2022 40.81 42.04 40.65 41.97 409,743 +1.12(+2.75%)
Dec 09, 2022 41.04 41.23 40.49 40.84 219,259 -0.28(-0.67%)
Dec 08, 2022 41.27 41.90 40.74 41.12 188,486 +0.33(+0.82%)
Dec 07, 2022 40.99 41.67 40.67 40.79 215,513 -0.26(-0.63%)
Dec 06, 2022 41.01 42.60 40.23 41.04 343,434 +0.04(+0.09%)
Dec 05, 2022 41.44 41.87 40.93 41.01 204,895 -0.59(-1.42%)
Dec 02, 2022 41.78 42.11 41.25 41.60 280,914 -0.64(-1.51%)
Dec 01, 2022 42.91 43.17 42.22 42.23 328,171 -0.64(-1.49%)
Nov 30, 2022 43.07 43.43 42.16 42.87 433,228 -0.07(-0.16%)
Nov 29, 2022 41.69 43.32 41.69 42.94 562,784 +0.83(+1.97%)
Nov 28, 2022 41.22 42.47 40.72 42.11 632,817 +0.73(+1.75%)
Nov 25, 2022 41.23 41.78 41.20 41.38 120,222 +0.01(+0.02%)
Nov 23, 2022 41.29 41.77 40.25 41.38 319,669 -0.07(-0.16%)
Nov 22, 2022 39.56 41.53 39.13 41.44 567,295 +1.91(+4.82%)
Nov 21, 2022 40.57 40.87 38.97 39.53 835,911 -0.65(-1.62%)
Nov 18, 2022 41.47 41.60 40.01 40.18 288,170 -0.27(-0.67%)
Nov 17, 2022 40.50 40.60 39.99 40.45 286,130 -0.85(-2.05%)
Nov 16, 2022 41.44 41.66 40.90 41.30 322,870 -0.47(-1.14%)
Nov 15, 2022 41.69 42.40 41.26 41.78 373,886 +0.85(+2.07%)
Nov 14, 2022 39.93 41.89 39.51 40.93 543,857 +1.07(+2.68%)
Nov 11, 2022 39.98 40.88 39.57 39.86 476,444 +0.33(+0.82%)
Nov 10, 2022 39.62 40.15 39.37 39.53 493,067 +1.72(+4.55%)
Nov 09, 2022 38.03 38.82 37.77 37.81 229,073 -0.64(-1.67%)
Nov 08, 2022 38.45 38.83 37.73 38.45 343,898 +0.22(+0.58%)
Nov 07, 2022 37.28 38.32 36.78 38.23 418,476 +1.01(+2.72%)
Nov 04, 2022 37.50 37.75 36.43 37.22 359,232 +0.44(+1.19%)
Nov 03, 2022 36.87 37.29 36.02 36.78 356,051 -0.44(-1.18%)
Nov 02, 2022 38.64 37.22 37.22 402,712 -1.38(-3.57%)
Nov 01, 2022 39.38 39.90 37.87 38.59 408,696 -0.16(-0.41%)
Oct 31, 2022 38.04 39.03 37.95 38.75 540,673 +0.51(+1.34%)
Oct 28, 2022 37.10 38.54 36.49 38.24 725,083 +1.91(+5.25%)
Oct 27, 2022 36.49 36.82 36.17 36.33 379,253 +0.01(+0.03%)
Oct 26, 2022 37.17 37.90 36.22 36.32 544,479 -0.47(-1.26%)
Oct 25, 2022 36.23 37.19 36.23 36.79 362,806 +0.33(+0.92%)
Oct 24, 2022 36.54 36.84 35.65 36.45 378,191 +0.06(+0.15%)
Oct 21, 2022 35.34 36.51 35.16 36.40 363,136 +0.99(+2.78%)
Oct 20, 2022 35.46 36.15 34.96 35.41 426,891 -0.25(-0.70%)
Oct 19, 2022 36.33 36.85 35.40 35.66 424,385 -1.13(-3.06%)
Oct 18, 2022 37.34 38.03 36.61 36.79 390,233 +0.07(+0.20%)
Oct 17, 2022 35.74 36.82 35.73 36.71 378,017 +1.71(+4.89%)
Oct 14, 2022 35.87 36.17 34.96 35.00 318,224 -0.30(-0.84%)
Oct 13, 2022 34.26 35.78 33.50 35.30 302,763 +0.43(+1.23%)
Oct 12, 2022 34.98 35.07 34.14 34.87 240,668 -0.06(-0.16%)
Oct 11, 2022 34.04 35.16 33.25 34.93 504,953 +0.77(+2.26%)
Oct 10, 2022 34.55 34.55 33.41 34.16 434,309 -0.42(-1.21%)
Oct 07, 2022 34.43 34.73 33.65 34.57 432,182 -0.40(-1.14%)
Oct 06, 2022 34.50 35.18 34.41 34.97 539,637 +0.41(+1.18%)
Oct 05, 2022 33.96 34.86 33.90 34.56 306,807 -0.11(-0.32%)
Oct 04, 2022 33.46 35.10 33.46 34.68 543,633 +1.87(+5.70%)
Oct 03, 2022 32.26 33.54 31.45 32.81 636,642 +0.93(+2.92%)
Sep 30, 2022 32.31 32.92 31.78 31.88 798,652 -0.51(-1.58%)
Sep 29, 2022 32.82 32.82 31.86 32.39 547,666 -1.12(-3.33%)
Sep 28, 2022 32.97 33.83 32.95 33.50 576,976 +0.73(+2.21%)
Sep 27, 2022 32.96 33.71 32.43 32.78 422,487 +0.41(+1.26%)
Sep 26, 2022 32.30 33.30 31.99 32.37 649,812 +0.10(+0.32%)
Sep 23, 2022 32.27 32.33 31.28 32.27 748,530 -0.35(-1.08%)
Sep 22, 2022 35.06 35.06 32.15 32.62 763,299 -2.04(-5.88%)
Sep 21, 2022 35.86 36.07 34.26 34.66 759,007 -1.23(-3.42%)
Sep 20, 2022 36.53 37.10 35.73 35.89 690,134 -0.73(-1.98%)
Sep 19, 2022 35.34 36.66 35.34 36.61 886,412 +0.66(+1.84%)
Sep 16, 2022 35.55 36.02 34.75 35.95 1,251,109 -0.21(-0.59%)
Sep 15, 2022 35.63 37.11 35.29 36.16 633,474 +0.36(+1.01%)
Sep 14, 2022 35.60 35.82 34.48 35.80 944,405 +0.08(+0.23%)
Sep 13, 2022 35.99 37.04 35.57 35.72 861,031 -1.73(-4.62%)
Sep 12, 2022 37.83 38.61 37.36 37.45 502,384 -0.15(-0.39%)
Sep 09, 2022 36.19 37.74 35.90 37.59 407,343 +1.95(+5.47%)
Sep 08, 2022 35.19 35.83 34.67 35.64 620,244 -0.32(-0.90%)
Sep 07, 2022 35.40 36.07 34.78 35.97 735,387 +1.43(+4.15%)
Sep 06, 2022 34.47 34.95 34.00 34.54 539,456 +0.04(+0.11%)
Sep 02, 2022 35.43 35.49 34.15 34.50 546,451 -0.43(-1.22%)
Sep 01, 2022 35.13 35.14 33.83 34.92 635,780 -0.41(-1.15%)
Aug 31, 2022 36.79 36.81 35.33 35.33 692,202 -1.21(-3.31%)
Aug 30, 2022 37.33 37.54 36.30 36.54 532,442 -0.44(-1.20%)
Aug 29, 2022 36.57 37.23 36.37 36.98 321,789 -0.15(-0.40%)
Aug 26, 2022 39.13 39.13 37.13 37.13 395,525 -1.77(-4.56%)
Aug 25, 2022 38.25 39.07 37.92 38.91 478,608 +1.29(+3.44%)
Aug 24, 2022 37.19 37.98 37.07 37.61 454,325 +0.18(+0.47%)
Aug 23, 2022 36.25 37.63 36.22 37.44 520,242 +1.14(+3.13%)
Aug 22, 2022 36.76 36.76 35.95 36.30 375,769 -1.04(-2.80%)
Aug 19, 2022 38.60 38.76 37.27 37.35 407,730 -1.71(-4.38%)
Aug 18, 2022 38.84 39.07 38.32 39.06 287,671 +0.35(+0.91%)
Aug 17, 2022 39.08 39.69 38.11 38.70 450,528 -0.98(-2.47%)
Aug 16, 2022 38.98 39.72 38.70 39.68 387,990 +0.43(+1.11%)
Aug 15, 2022 38.80 39.35 38.65 39.25 548,203 +0.10(+0.26%)
Aug 12, 2022 38.66 39.16 38.16 39.15 485,842 +0.71(+1.85%)
Aug 11, 2022 38.13 39.47 38.13 38.44 600,666 +0.93(+2.49%)
Aug 10, 2022 37.30 38.77 37.10 37.50 663,351 +0.30(+0.80%)
Aug 09, 2022 37.41 37.53 36.56 37.21 704,454 -0.56(-1.49%)
Aug 08, 2022 37.42 38.62 37.36 37.77 407,252 +0.50(+1.34%)
Aug 05, 2022 37.91 38.38 37.16 37.27 388,714 -1.16(-3.03%)
Aug 04, 2022 38.31 38.94 38.11 38.44 335,675 +0.05(+0.12%)
Aug 03, 2022 38.20 38.73 37.59 38.39 478,910 +0.47(+1.24%)
Aug 02, 2022 36.43 38.20 36.39 37.92 535,534 +1.02(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.