Red Rock Resorts Inc (NQ: RRR )

60.30 +0.55 (+0.91%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.80 26.39 25.06 25.91 820,834 +0.54(+2.13%)
Feb 25, 2021 25.89 26.19 25.06 25.36 1,187,483 -0.55(-2.12%)
Feb 24, 2021 25.42 26.25 25.00 25.91 2,004,783 +0.69(+2.72%)
Feb 23, 2021 24.45 25.46 23.99 25.23 963,390 +0.27(+1.10%)
Feb 22, 2021 25.04 25.83 24.90 24.95 971,487 -0.12(-0.48%)
Feb 19, 2021 24.71 25.24 24.54 25.07 593,730 +0.46(+1.88%)
Feb 18, 2021 24.82 25.14 24.20 24.61 657,622 -0.46(-1.82%)
Feb 17, 2021 24.92 25.24 24.22 25.06 805,894 +0.06(+0.24%)
Feb 16, 2021 25.06 25.36 24.60 25.00 1,041,488 +0.34(+1.39%)
Feb 12, 2021 23.56 24.66 23.48 24.66 694,122 +0.80(+3.35%)
Feb 11, 2021 24.30 24.42 23.19 23.86 1,018,623 -0.09(-0.36%)
Feb 10, 2021 24.63 25.33 23.73 23.95 1,459,138 +0.07(+0.29%)
Feb 09, 2021 23.77 24.25 23.42 23.88 1,051,442 -0.13(-0.54%)
Feb 08, 2021 23.22 24.09 22.75 24.01 1,464,160 +0.94(+4.10%)
Feb 05, 2021 22.27 23.15 22.21 23.06 1,623,034 +1.12(+5.09%)
Feb 04, 2021 21.02 21.99 20.99 21.95 896,927 +0.94(+4.45%)
Feb 03, 2021 20.61 21.23 20.47 21.01 874,039 +0.49(+2.38%)
Feb 02, 2021 20.17 20.68 20.10 20.52 914,135 +0.46(+2.31%)
Feb 01, 2021 20.24 20.58 19.78 20.06 1,484,394 -0.10(-0.51%)
Jan 29, 2021 21.09 21.09 19.98 20.16 1,620,938 -0.98(-4.63%)
Jan 28, 2021 21.18 21.55 20.23 21.14 1,194,993 +0.56(+2.71%)
Jan 27, 2021 20.24 21.05 19.84 20.58 1,517,827 -0.50(-2.36%)
Jan 26, 2021 21.94 21.94 20.77 21.08 1,064,593 -0.28(-1.33%)
Jan 25, 2021 21.94 22.15 21.14 21.36 1,157,394 -0.75(-3.38%)
Jan 22, 2021 21.88 22.14 21.68 22.11 591,517 -0.11(-0.50%)
Jan 21, 2021 22.00 22.38 21.60 22.22 704,825 +0.19(+0.86%)
Jan 20, 2021 20.76 22.29 20.76 22.03 1,223,539 +1.29(+6.21%)
Jan 19, 2021 21.79 21.90 20.70 20.74 1,405,060 -0.75(-3.48%)
Jan 15, 2021 21.59 21.74 21.27 21.49 1,063,544 -0.41(-1.88%)
Jan 14, 2021 21.85 22.15 21.39 21.90 1,045,165 +0.66(+3.11%)
Jan 13, 2021 22.07 22.41 21.19 21.24 919,820 -1.22(-5.43%)
Jan 12, 2021 21.59 22.50 21.37 22.46 1,248,800 +1.13(+5.31%)
Jan 11, 2021 21.29 21.83 21.08 21.33 724,551 -0.42(-1.93%)
Jan 08, 2021 21.95 22.17 21.34 21.75 939,161 -0.07(-0.31%)
Jan 07, 2021 22.36 22.66 21.71 21.82 772,169 -0.22(-1.01%)
Jan 06, 2021 21.90 22.63 21.84 22.04 1,167,276 +0.15(+0.67%)
Jan 05, 2021 20.85 22.07 20.61 21.90 1,362,859 +0.86(+4.08%)
Jan 04, 2021 21.58 21.79 20.32 21.04 1,798,045 -0.46(-2.16%)
Dec 31, 2020 21.50 21.50 21.50 1,532,830 +0.29(+1.38%)
Dec 30, 2020 21.20 21.36 20.61 21.21 1,532,830 +0.15(+0.73%)
Dec 29, 2020 21.69 21.89 20.93 21.05 1,228,702 -0.59(-2.74%)
Dec 28, 2020 22.32 22.71 21.53 21.65 1,959,087 -0.27(-1.25%)
Dec 24, 2020 22.08 22.08 21.51 21.92 915,519 -0.15(-0.66%)
Dec 23, 2020 21.53 22.38 21.42 22.07 1,590,980 +0.78(+3.67%)
Dec 22, 2020 20.53 21.41 20.36 21.29 1,389,112 +0.74(+3.59%)
Dec 21, 2020 20.20 20.93 19.96 20.55 1,122,280 -0.59(-2.80%)
Dec 18, 2020 20.89 21.68 20.74 21.14 1,900,683 +0.33(+1.57%)
Dec 17, 2020 20.90 21.04 20.25 20.81 922,209 +0.14(+0.66%)
Dec 16, 2020 21.36 21.39 20.47 20.68 3,410,813 -0.68(-3.18%)
Dec 15, 2020 21.03 21.82 20.84 21.35 825,779 +0.60(+2.90%)
Dec 14, 2020 21.03 21.29 20.68 20.75 612,278 +0.08(+0.37%)
Dec 11, 2020 20.91 21.33 20.38 20.68 578,939 -0.27(-1.31%)
Dec 10, 2020 20.58 21.21 20.44 20.95 691,980 +0.04(+0.21%)
Dec 09, 2020 21.45 21.63 20.66 20.91 1,168,726 -0.04(-0.21%)
Dec 08, 2020 19.96 21.01 19.93 20.95 823,213 +0.66(+3.26%)
Dec 07, 2020 20.38 20.68 20.05 20.29 858,378 -0.35(-1.71%)
Dec 04, 2020 19.72 20.67 19.53 20.64 1,422,601 +1.11(+5.67%)
Dec 03, 2020 19.18 19.62 18.80 19.53 1,912,374 +0.51(+2.66%)
Dec 02, 2020 18.77 19.29 18.34 19.03 1,117,277 +0.19(+1.00%)
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.