Red Rock Resorts Inc (NQ: RRR )

54.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.04 29.31 28.04 28.52 1,245,356 +0.65(+2.33%)
Jan 30, 2018 27.86 27.98 27.86 27.87 262,853 -0.22(-0.79%)
Jan 29, 2018 28.18 28.39 27.81 28.09 360,845 -0.16(-0.55%)
Jan 26, 2018 28.54 28.82 28.20 28.25 411,838 -0.14(-0.49%)
Jan 25, 2018 28.36 28.57 27.98 28.39 404,523 +0.20(+0.70%)
Jan 24, 2018 28.13 28.37 27.92 28.19 499,853 +0.16(+0.56%)
Jan 23, 2018 28.00 28.18 27.70 28.04 689,712 +0.03(+0.12%)
Jan 22, 2018 27.82 28.07 27.58 28.00 662,305 +0.18(+0.65%)
Jan 19, 2018 27.66 27.91 27.50 27.82 659,871 +0.07(+0.24%)
Jan 18, 2018 27.97 28.13 27.67 27.76 394,823 -0.26(-0.94%)
Jan 17, 2018 28.09 28.29 27.82 28.02 419,063 -0.01(-0.03%)
Jan 16, 2018 28.45 28.82 28.01 28.03 446,273 -0.28(-0.99%)
Jan 12, 2018 28.31 28.31 28.31 0 +0.02(+0.06%)
Jan 11, 2018 28.04 28.43 28.01 28.29 528,131 +0.25(+0.91%)
Jan 10, 2018 27.60 28.04 27.53 28.04 410,111 +0.21(+0.77%)
Jan 09, 2018 28.19 28.19 27.35 27.82 672,491 -0.37(-1.31%)
Jan 08, 2018 28.00 28.32 27.79 28.19 632,896 +0.27(+0.97%)
Jan 05, 2018 27.15 27.94 27.08 27.92 518,282 +0.90(+3.31%)
Jan 04, 2018 26.85 27.13 26.76 27.03 505,037 +0.18(+0.67%)
Jan 03, 2018 27.54 27.54 26.84 26.85 720,061 -0.73(-2.65%)
Jan 02, 2018 27.77 28.04 27.45 27.58 945,100 -0.13(-0.47%)
Dec 29, 2017 27.71 27.71 27.71 0 -0.64(-2.26%)
Dec 28, 2017 28.29 28.46 28.16 28.35 377,747 +0.08(+0.29%)
Dec 27, 2017 28.33 28.45 28.12 28.27 484,101 -0.07(-0.26%)
Dec 26, 2017 28.22 28.65 28.10 28.34 660,444 +0.17(+0.61%)
Dec 22, 2017 28.32 28.32 27.87 28.17 1,194,668 -0.07(-0.26%)
Dec 21, 2017 27.51 28.36 27.26 28.24 1,454,604 +0.79(+2.87%)
Dec 20, 2017 27.59 27.76 27.34 27.45 1,052,383 -0.11(-0.42%)
Dec 19, 2017 27.54 27.63 27.35 27.57 525,765 +0.03(+0.12%)
Dec 18, 2017 27.04 27.59 27.03 27.54 702,643 +0.76(+2.85%)
Dec 15, 2017 26.25 26.92 26.19 26.77 1,175,917 +0.51(+1.94%)
Dec 14, 2017 27.20 27.23 26.20 26.26 854,455 -0.82(-3.03%)
Dec 13, 2017 26.96 27.35 26.89 27.08 1,150,463 +0.23(+0.86%)
Dec 12, 2017 26.66 26.94 26.59 26.85 601,133 +0.21(+0.77%)
Dec 11, 2017 26.20 26.83 26.17 26.65 519,674 +0.47(+1.79%)
Dec 08, 2017 25.96 26.55 25.79 26.18 688,538 +0.42(+1.63%)
Dec 07, 2017 25.67 25.88 25.61 25.76 504,612 +0.01(+0.03%)
Dec 06, 2017 25.89 26.01 25.61 25.75 534,393 -0.17(-0.67%)
Dec 05, 2017 25.95 26.18 25.85 25.93 733,895 -0.13(-0.50%)
Dec 04, 2017 25.74 26.20 25.72 26.06 743,611 +0.51(+1.99%)
Dec 01, 2017 25.42 25.63 25.35 25.55 999,346 +0.21(+0.84%)
Nov 30, 2017 25.15 25.38 25.00 25.33 480,063 +0.27(+1.08%)
Nov 29, 2017 25.12 25.20 24.74 25.06 719,481 -0.06(-0.23%)
Nov 28, 2017 24.73 25.34 24.56 25.12 1,895,224 +1.06(+4.40%)
Nov 27, 2017 24.27 23.66 24.06 605,631 +0.37(+1.56%)
Nov 24, 2017 23.59 23.72 23.50 23.69 292,345 +0.15(+0.63%)
Nov 22, 2017 23.37 23.58 23.27 23.54 535,642 +0.29(+1.24%)
Nov 21, 2017 23.25 23.45 23.08 23.26 591,480 +0.01(+0.04%)
Nov 20, 2017 23.11 23.36 23.11 23.25 315,802 +0.16(+0.68%)
Nov 17, 2017 22.69 23.10 22.69 23.09 493,408 +0.37(+1.63%)
Nov 16, 2017 22.24 22.79 22.24 22.72 1,008,402 +0.51(+2.29%)
Nov 15, 2017 21.89 22.48 21.70 22.21 1,109,154 +0.16(+0.71%)
Nov 14, 2017 21.62 22.23 21.61 22.06 683,904 +0.30(+1.36%)
Nov 13, 2017 21.56 21.96 21.51 21.76 834,032 +0.10(+0.45%)
Nov 10, 2017 21.57 21.85 21.53 21.66 1,187,211 -0.02(-0.08%)
Nov 09, 2017 21.39 21.93 21.16 21.68 1,214,196 +0.02(+0.08%)
Nov 08, 2017 20.65 22.34 20.38 21.66 2,337,324 +1.42(+6.99%)
Nov 07, 2017 20.40 20.63 20.14 20.25 1,275,140 -0.12(-0.60%)
Nov 06, 2017 20.29 20.64 20.23 20.37 783,802 +0.14(+0.69%)
Nov 03, 2017 20.09 20.49 19.99 20.23 868,862 +0.18(+0.90%)
Nov 02, 2017 20.19 20.34 19.85 20.05 342,849 -0.19(-0.93%)
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.