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 28.05 29.32 28.05 28.53 1,245,041 +0.65(+2.33%)
Jan 30, 2018 27.87 27.99 27.87 27.88 262,787 -0.22(-0.79%)
Jan 29, 2018 28.18 28.40 27.81 28.10 360,754 -0.16(-0.55%)
Jan 26, 2018 28.54 28.83 28.21 28.26 411,734 -0.14(-0.49%)
Jan 25, 2018 28.36 28.58 27.99 28.40 404,421 +0.20(+0.70%)
Jan 24, 2018 28.13 28.38 27.93 28.20 499,727 +0.16(+0.56%)
Jan 23, 2018 28.00 28.18 27.71 28.04 689,538 +0.03(+0.12%)
Jan 22, 2018 27.83 28.08 27.58 28.01 662,138 +0.18(+0.65%)
Jan 19, 2018 27.67 27.92 27.51 27.83 659,704 +0.07(+0.24%)
Jan 18, 2018 27.98 28.13 27.68 27.76 394,723 -0.26(-0.94%)
Jan 17, 2018 28.09 28.30 27.83 28.03 418,957 -0.01(-0.03%)
Jan 16, 2018 28.45 28.82 28.02 28.04 446,160 -0.28(-0.99%)
Jan 12, 2018 28.31 28.31 28.31 0 +0.02(+0.06%)
Jan 11, 2018 28.05 28.44 28.02 28.30 527,998 +0.25(+0.91%)
Jan 10, 2018 27.61 28.05 27.53 28.04 410,008 +0.21(+0.77%)
Jan 09, 2018 28.20 28.20 27.36 27.83 672,321 -0.37(-1.31%)
Jan 08, 2018 28.01 28.32 27.80 28.20 632,736 +0.27(+0.97%)
Jan 05, 2018 27.16 27.94 27.09 27.93 518,151 +0.90(+3.31%)
Jan 04, 2018 26.86 27.14 26.77 27.03 504,910 +0.18(+0.67%)
Jan 03, 2018 27.55 27.55 26.84 26.85 719,879 -0.73(-2.65%)
Jan 02, 2018 27.77 28.05 27.46 27.58 944,861 -0.13(-0.47%)
Dec 29, 2017 27.71 27.71 27.71 0 -0.64(-2.26%)
Dec 28, 2017 28.30 28.47 28.17 28.36 377,652 +0.08(+0.29%)
Dec 27, 2017 28.34 28.46 28.13 28.27 483,979 -0.07(-0.26%)
Dec 26, 2017 28.22 28.66 28.11 28.35 660,278 +0.17(+0.61%)
Dec 22, 2017 28.32 28.32 27.88 28.17 1,194,366 -0.07(-0.26%)
Dec 21, 2017 27.52 28.36 27.26 28.25 1,454,237 +0.79(+2.87%)
Dec 20, 2017 27.60 27.76 27.34 27.46 1,052,117 -0.11(-0.42%)
Dec 19, 2017 27.55 27.64 27.36 27.57 525,632 +0.03(+0.12%)
Dec 18, 2017 27.05 27.60 27.04 27.54 702,466 +0.76(+2.85%)
Dec 15, 2017 26.26 26.93 26.20 26.78 1,175,620 +0.51(+1.94%)
Dec 14, 2017 27.21 27.24 26.20 26.27 854,239 -0.82(-3.03%)
Dec 13, 2017 26.97 27.36 26.89 27.09 1,150,172 +0.23(+0.86%)
Dec 12, 2017 26.66 26.95 26.60 26.86 600,981 +0.21(+0.77%)
Dec 11, 2017 26.20 26.84 26.18 26.66 519,543 +0.47(+1.79%)
Dec 08, 2017 25.96 26.56 25.79 26.19 688,364 +0.42(+1.63%)
Dec 07, 2017 25.68 25.89 25.61 25.77 504,485 +0.01(+0.03%)
Dec 06, 2017 25.90 26.01 25.62 25.76 534,258 -0.17(-0.67%)
Dec 05, 2017 25.96 26.19 25.86 25.93 733,709 -0.13(-0.50%)
Dec 04, 2017 25.75 26.21 25.73 26.06 743,423 +0.51(+1.99%)
Dec 01, 2017 25.43 25.63 25.36 25.55 999,093 +0.21(+0.84%)
Nov 30, 2017 25.16 25.39 25.00 25.34 479,942 +0.27(+1.08%)
Nov 29, 2017 25.13 25.21 24.75 25.07 719,299 -0.06(-0.23%)
Nov 28, 2017 24.74 25.35 24.56 25.13 1,894,745 +1.06(+4.40%)
Nov 27, 2017 24.28 23.66 24.07 605,478 +0.37(+1.56%)
Nov 24, 2017 23.60 23.73 23.51 23.70 292,271 +0.15(+0.63%)
Nov 22, 2017 23.38 23.58 23.28 23.55 535,507 +0.29(+1.24%)
Nov 21, 2017 23.25 23.45 23.09 23.26 591,331 +0.01(+0.04%)
Nov 20, 2017 23.11 23.36 23.11 23.25 315,722 +0.16(+0.68%)
Nov 17, 2017 22.70 23.11 22.70 23.10 493,283 +0.37(+1.63%)
Nov 16, 2017 22.24 22.79 22.24 22.73 1,008,147 +0.51(+2.29%)
Nov 15, 2017 21.90 22.49 21.71 22.22 1,108,874 +0.16(+0.71%)
Nov 14, 2017 21.63 22.24 21.62 22.06 683,731 +0.30(+1.36%)
Nov 13, 2017 21.56 21.96 21.52 21.77 833,821 +0.10(+0.45%)
Nov 10, 2017 21.57 21.86 21.54 21.67 1,186,911 -0.02(-0.08%)
Nov 09, 2017 21.39 21.94 21.17 21.69 1,213,889 +0.02(+0.08%)
Nov 08, 2017 20.65 22.35 20.38 21.67 2,336,733 +1.42(+6.99%)
Nov 07, 2017 20.40 20.64 20.15 20.25 1,274,817 -0.12(-0.60%)
Nov 06, 2017 20.29 20.65 20.24 20.38 783,604 +0.14(+0.69%)
Nov 03, 2017 20.10 20.49 20.00 20.24 868,642 +0.18(+0.90%)
Nov 02, 2017 20.20 20.34 19.85 20.06 342,762 -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.