Red Rock Resorts Inc (NQ: RRR )

24.75 USD -0.13 (-0.51%)
Streaming Delayed Price Updated: 10:28 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 25.55 25.80 24.62 24.88 993,783 -0.87(-3.38%)
Jan 22, 2021 25.48 25.79 25.25 25.75 507,900 -0.13(-0.50%)
Jan 21, 2021 25.62 26.07 25.16 25.88 605,190 +0.22(+0.86%)
Jan 20, 2021 24.18 25.96 24.18 25.66 1,050,578 +1.50(+6.21%)
Jan 19, 2021 25.38 25.50 24.11 24.16 1,206,439 -0.87(-3.48%)
Jan 15, 2021 25.14 25.32 24.77 25.03 913,200 -0.48(-1.88%)
Jan 14, 2021 25.45 25.80 24.91 25.51 897,419 +0.77(+3.11%)
Jan 13, 2021 25.70 26.10 24.68 24.74 789,793 -1.42(-5.43%)
Jan 12, 2021 25.15 26.21 24.89 26.16 1,072,268 +1.32(+5.31%)
Jan 11, 2021 24.80 25.42 24.55 24.84 622,128 -0.49(-1.93%)
Jan 08, 2021 25.56 25.82 24.85 25.33 806,400 -0.08(-0.31%)
Jan 07, 2021 26.04 26.39 25.29 25.41 663,014 -0.26(-1.01%)
Jan 06, 2021 25.50 26.35 25.43 25.67 1,002,268 +0.17(+0.67%)
Jan 05, 2021 24.28 25.70 24.00 25.50 1,170,203 +1.00(+4.08%)
Jan 04, 2021 25.13 25.38 23.66 24.50 1,543,871 -0.54(-2.16%)
Dec 31, 2020 25.04 25.04 25.04 1,316,147 +0.34(+1.38%)
Dec 30, 2020 24.69 24.88 24.00 24.70 1,316,147 +0.18(+0.73%)
Dec 29, 2020 25.26 25.49 24.37 24.52 1,055,011 -0.69(-2.74%)
Dec 28, 2020 25.99 26.45 25.07 25.21 1,682,148 -0.32(-1.25%)
Dec 24, 2020 25.72 25.72 25.05 25.53 786,100 -0.17(-0.66%)
Dec 23, 2020 25.07 26.07 24.95 25.70 1,366,077 +0.91(+3.67%)
Dec 22, 2020 23.91 24.94 23.71 24.79 1,192,745 +0.86(+3.59%)
Dec 21, 2020 23.52 24.37 23.25 23.93 963,633 -0.69(-2.80%)
Dec 18, 2020 24.33 25.25 24.16 24.62 1,632,000 +0.38(+1.57%)
Dec 17, 2020 24.34 24.50 23.58 24.24 791,844 +0.16(+0.66%)
Dec 16, 2020 24.88 24.91 23.84 24.08 2,928,655 -0.79(-3.18%)
Dec 15, 2020 24.49 25.41 24.27 24.87 709,046 +0.70(+2.90%)
Dec 14, 2020 24.49 24.79 24.09 24.17 525,726 +0.09(+0.37%)
Dec 11, 2020 24.35 24.84 23.74 24.08 497,100 -0.32(-1.31%)
Dec 10, 2020 23.97 24.70 23.81 24.40 594,161 +0.05(+0.21%)
Dec 09, 2020 24.98 25.19 24.06 24.35 1,003,513 -0.05(-0.20%)
Dec 08, 2020 23.25 24.47 23.21 24.40 706,843 +0.77(+3.26%)
Dec 07, 2020 23.73 24.08 23.35 23.63 737,037 -0.41(-1.71%)
Dec 04, 2020 22.97 24.07 22.75 24.04 1,221,500 +1.29(+5.67%)
Dec 03, 2020 22.34 22.85 21.89 22.75 1,642,038 +0.59(+2.66%)
Dec 02, 2020 21.86 22.46 21.36 22.16 959,337 +0.22(+1.00%)
Dec 01, 2020 22.15 22.17 21.57 21.94 814,659 +0.20(+0.90%)
Nov 30, 2020 22.09 22.10 21.12 21.75 1,429,549 -0.55(-2.49%)
Nov 27, 2020 22.17 22.67 21.97 22.30 450,900 +0.17(+0.77%)
Nov 25, 2020 22.50 22.58 21.62 22.13 1,332,500 -0.60(-2.64%)
Nov 24, 2020 22.11 22.85 21.81 22.73 1,250,606 +1.02(+4.70%)
Nov 23, 2020 21.72 22.02 21.05 21.71 1,021,563 -0.01(-0.05%)
Nov 20, 2020 21.80 22.10 21.38 21.72 823,300 -0.26(-1.18%)
Nov 19, 2020 21.84 22.13 21.25 21.98 1,006,485 +0.03(+0.14%)
Nov 18, 2020 21.55 22.33 21.31 21.95 1,247,990 +0.46(+2.14%)
Nov 17, 2020 20.58 21.52 20.27 21.49 910,045 +0.44(+2.09%)
Nov 16, 2020 22.45 22.46 20.76 21.05 1,052,256 +0.10(+0.48%)
Nov 13, 2020 20.33 21.49 20.32 20.95 846,300 +1.01(+5.07%)
Nov 12, 2020 20.15 20.59 19.72 19.94 951,819 -0.60(-2.92%)
Nov 11, 2020 21.45 21.54 20.19 20.54 968,033 -0.67(-3.16%)
Nov 10, 2020 21.54 22.02 20.77 21.21 1,054,974 -0.52(-2.39%)
Nov 09, 2020 23.48 26.15 21.52 21.73 2,402,808 +0.70(+3.30%)
Nov 06, 2020 21.09 21.20 20.43 21.04 765,400 -0.09(-0.45%)
Nov 05, 2020 20.06 21.23 20.06 21.13 1,514,642 +1.22(+6.13%)
Nov 04, 2020 19.57 20.60 19.46 19.91 784,544 -0.02(-0.10%)
Nov 03, 2020 19.81 20.08 19.49 19.93 811,930 +0.48(+2.47%)
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.