Red Rock Resorts Inc (NQ: RRR )

51.50 -1.06 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.18 16.66 15.60 16.34 1,535,303 +0.29(+1.81%)
Oct 29, 2020 15.39 16.65 15.39 16.05 2,102,573 +0.68(+4.45%)
Oct 28, 2020 16.66 16.91 15.33 15.36 4,397,873 -0.66(-4.11%)
Oct 27, 2020 16.86 17.05 15.76 16.02 4,361,850 -0.70(-4.19%)
Oct 26, 2020 16.88 17.12 16.33 16.72 1,569,531 -0.56(-3.26%)
Oct 23, 2020 16.86 17.48 16.45 17.29 1,564,324 +0.66(+3.96%)
Oct 22, 2020 15.79 16.74 15.79 16.63 1,466,864 +0.97(+6.22%)
Oct 21, 2020 15.97 16.07 15.52 15.66 775,639 -0.31(-1.93%)
Oct 20, 2020 15.95 16.35 15.74 15.96 1,175,354 +0.25(+1.58%)
Oct 19, 2020 16.32 16.37 15.62 15.72 1,047,492 -0.56(-3.41%)
Oct 16, 2020 15.84 16.49 15.75 16.27 1,167,275 +0.57(+3.62%)
Oct 15, 2020 15.34 15.83 15.34 15.70 861,215 +0.16(+1.02%)
Oct 14, 2020 15.67 16.30 15.45 15.54 1,048,419 +0.11(+0.72%)
Oct 13, 2020 15.04 15.53 14.79 15.43 1,443,911 +0.05(+0.33%)
Oct 12, 2020 15.13 15.54 14.91 15.38 1,254,145 +0.30(+2.01%)
Oct 09, 2020 15.45 15.66 15.07 15.08 885,841 -0.22(-1.42%)
Oct 08, 2020 15.38 15.67 15.04 15.30 820,588 +0.11(+0.73%)
Oct 07, 2020 15.11 15.30 14.91 15.19 1,094,266 +0.37(+2.48%)
Oct 06, 2020 15.31 15.72 14.80 14.82 1,298,391 -0.50(-3.24%)
Oct 05, 2020 15.38 15.49 14.90 15.31 984,939 +0.01(+0.06%)
Oct 02, 2020 14.19 15.45 14.15 15.31 1,321,507 +0.28(+1.88%)
Oct 01, 2020 14.87 15.31 14.66 15.02 1,216,119 +0.41(+2.81%)
Sep 30, 2020 14.39 15.08 14.39 14.61 1,577,760 +0.36(+2.52%)
Sep 29, 2020 14.98 15.17 14.17 14.25 1,500,732 -0.73(-4.85%)
Sep 28, 2020 14.95 15.23 14.46 14.98 1,575,820 +0.34(+2.33%)
Sep 25, 2020 14.19 14.82 14.10 14.64 1,097,414 +0.44(+3.07%)
Sep 24, 2020 14.03 14.72 13.71 14.20 1,092,785 -0.02(-0.12%)
Sep 23, 2020 14.77 15.13 14.13 14.22 1,582,239 -0.53(-3.59%)
Sep 22, 2020 14.11 14.77 14.07 14.75 1,526,332 +0.82(+5.89%)
Sep 21, 2020 14.26 14.27 13.51 13.93 2,129,493 -0.88(-5.94%)
Sep 18, 2020 15.24 15.36 14.53 14.81 1,937,267 -0.38(-2.53%)
Sep 17, 2020 14.92 15.36 14.79 15.19 1,427,997 -0.15(-1.00%)
Sep 16, 2020 15.76 15.81 15.23 15.35 1,257,087 -0.39(-2.50%)
Sep 15, 2020 15.48 16.45 15.19 15.74 2,620,944 +0.44(+2.91%)
Sep 14, 2020 14.86 15.35 14.73 15.30 1,643,098 +0.64(+4.37%)
Sep 11, 2020 15.06 15.31 14.13 14.66 2,150,829 -0.28(-1.89%)
Sep 10, 2020 15.09 15.74 14.93 14.94 1,611,154 -0.11(-0.74%)
Sep 09, 2020 14.96 15.14 14.42 15.05 1,046,521 +0.39(+2.68%)
Sep 08, 2020 14.59 15.17 14.53 14.66 1,265,774 -0.34(-2.28%)
Sep 04, 2020 15.04 15.34 14.53 15.00 1,499,846 +0.25(+1.68%)
Sep 03, 2020 15.68 15.83 14.59 14.75 2,413,319 -0.93(-5.94%)
Sep 02, 2020 15.84 15.94 15.05 15.68 1,397,404 -0.05(-0.33%)
Sep 01, 2020 14.53 15.78 14.37 15.73 1,881,954 +1.14(+7.82%)
Aug 31, 2020 15.45 15.47 14.58 14.59 1,714,868 -0.85(-5.48%)
Aug 28, 2020 15.19 15.68 15.01 15.44 1,870,799 +0.39(+2.58%)
Aug 27, 2020 14.89 15.24 14.71 15.05 1,598,273 +0.16(+1.09%)
Aug 26, 2020 14.54 15.07 14.39 14.89 1,846,291 +0.44(+3.02%)
Aug 25, 2020 14.48 14.90 14.33 14.45 2,296,010 +0.10(+0.71%)
Aug 24, 2020 14.56 14.66 14.02 14.35 3,516,520 -0.06(-0.42%)
Aug 21, 2020 14.74 15.01 14.32 14.41 3,593,569 -0.37(-2.49%)
Aug 20, 2020 14.09 14.88 13.90 14.78 1,947,705 +0.64(+4.53%)
Aug 19, 2020 13.99 14.68 13.89 14.13 1,994,108 +0.19(+1.35%)
Aug 18, 2020 14.13 14.18 13.19 13.95 3,176,087 -0.09(-0.61%)
Aug 17, 2020 13.72 14.36 13.38 14.03 3,714,506 +0.17(+1.23%)
Aug 14, 2020 13.20 14.45 13.03 13.86 3,965,108 +0.77(+5.87%)
Aug 13, 2020 12.89 13.21 12.69 13.09 1,729,476 +0.06(+0.46%)
Aug 12, 2020 12.74 13.37 12.69 13.03 3,130,193 +0.56(+4.52%)
Aug 11, 2020 12.63 12.79 11.74 12.47 3,975,762 +0.34(+2.82%)
Aug 10, 2020 12.09 12.54 11.74 12.13 3,918,103 +0.23(+1.94%)
Aug 07, 2020 11.38 11.92 11.31 11.90 2,578,888 +0.40(+3.49%)
Aug 06, 2020 10.77 11.62 10.52 11.49 3,075,726 +0.79(+7.43%)
Aug 05, 2020 10.57 11.22 9.836 10.70 4,626,221 +0.24(+2.29%)
Aug 04, 2020 9.990 10.55 9.887 10.46 3,327,781 +0.47(+4.70%)
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.