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 16.17 16.65 15.60 16.33 1,535,691 +0.29(+1.81%)
Oct 29, 2020 15.39 16.64 15.39 16.04 2,103,105 +0.68(+4.45%)
Oct 28, 2020 16.65 16.91 15.33 15.36 4,398,985 -0.66(-4.11%)
Oct 27, 2020 16.86 17.04 15.75 16.02 4,362,954 -0.70(-4.19%)
Oct 26, 2020 16.87 17.11 16.33 16.72 1,569,928 -0.56(-3.26%)
Oct 23, 2020 16.86 17.48 16.45 17.28 1,564,720 +0.66(+3.96%)
Oct 22, 2020 15.79 16.74 15.79 16.63 1,467,235 +0.97(+6.22%)
Oct 21, 2020 15.97 16.07 15.51 15.65 775,835 -0.31(-1.93%)
Oct 20, 2020 15.94 16.34 15.74 15.96 1,175,651 +0.25(+1.58%)
Oct 19, 2020 16.32 16.37 15.62 15.71 1,047,757 -0.56(-3.41%)
Oct 16, 2020 15.84 16.49 15.75 16.27 1,167,570 +0.57(+3.62%)
Oct 15, 2020 15.34 15.82 15.34 15.70 861,432 +0.16(+1.02%)
Oct 14, 2020 15.67 16.30 15.45 15.54 1,048,684 +0.11(+0.72%)
Oct 13, 2020 15.04 15.52 14.79 15.43 1,444,277 +0.05(+0.33%)
Oct 12, 2020 15.12 15.53 14.91 15.38 1,254,462 +0.30(+2.01%)
Oct 09, 2020 15.45 15.66 15.06 15.07 886,066 -0.22(-1.42%)
Oct 08, 2020 15.38 15.67 15.04 15.29 820,795 +0.11(+0.73%)
Oct 07, 2020 15.10 15.29 14.91 15.18 1,094,543 +0.37(+2.48%)
Oct 06, 2020 15.31 15.71 14.80 14.81 1,298,719 -0.50(-3.24%)
Oct 05, 2020 15.38 15.49 14.89 15.31 985,188 +0.01(+0.06%)
Oct 02, 2020 14.18 15.45 14.15 15.30 1,321,841 +0.28(+1.88%)
Oct 01, 2020 14.87 15.31 14.65 15.02 1,216,427 +0.41(+2.81%)
Sep 30, 2020 14.39 15.08 14.39 14.61 1,578,159 +0.36(+2.52%)
Sep 29, 2020 14.98 15.16 14.16 14.25 1,501,111 -0.73(-4.85%)
Sep 28, 2020 14.95 15.22 14.46 14.98 1,576,218 +0.34(+2.33%)
Sep 25, 2020 14.18 14.81 14.10 14.63 1,097,691 +0.44(+3.07%)
Sep 24, 2020 14.03 14.71 13.70 14.20 1,093,061 -0.02(-0.12%)
Sep 23, 2020 14.76 15.13 14.12 14.22 1,582,639 -0.53(-3.59%)
Sep 22, 2020 14.11 14.76 14.06 14.75 1,526,718 +0.82(+5.89%)
Sep 21, 2020 14.26 14.27 13.51 13.93 2,130,032 -0.88(-5.94%)
Sep 18, 2020 15.23 15.35 14.52 14.81 1,937,757 -0.38(-2.53%)
Sep 17, 2020 14.92 15.36 14.79 15.19 1,428,358 -0.15(-1.00%)
Sep 16, 2020 15.75 15.81 15.22 15.34 1,257,404 -0.39(-2.50%)
Sep 15, 2020 15.48 16.45 15.19 15.74 2,621,607 +0.44(+2.90%)
Sep 14, 2020 14.86 15.34 14.73 15.29 1,643,514 +0.64(+4.37%)
Sep 11, 2020 15.05 15.31 14.13 14.65 2,151,373 -0.28(-1.89%)
Sep 10, 2020 15.09 15.74 14.93 14.93 1,611,562 -0.11(-0.74%)
Sep 09, 2020 14.96 15.14 14.42 15.04 1,046,785 +0.39(+2.68%)
Sep 08, 2020 14.58 15.16 14.52 14.65 1,266,094 -0.34(-2.28%)
Sep 04, 2020 15.04 15.34 14.52 14.99 1,500,225 +0.25(+1.68%)
Sep 03, 2020 15.68 15.82 14.58 14.75 2,413,929 -0.93(-5.94%)
Sep 02, 2020 15.84 15.93 15.04 15.68 1,397,758 -0.05(-0.33%)
Sep 01, 2020 14.52 15.78 14.37 15.73 1,882,430 +1.14(+7.82%)
Aug 31, 2020 15.45 15.46 14.57 14.59 1,715,302 -0.85(-5.48%)
Aug 28, 2020 15.19 15.68 15.01 15.43 1,871,273 +0.39(+2.58%)
Aug 27, 2020 14.88 15.23 14.70 15.04 1,598,677 +0.16(+1.09%)
Aug 26, 2020 14.54 15.07 14.39 14.88 1,846,758 +0.44(+3.02%)
Aug 25, 2020 14.48 14.90 14.33 14.45 2,296,590 +0.10(+0.72%)
Aug 24, 2020 14.56 14.65 14.02 14.34 3,517,409 -0.06(-0.42%)
Aug 21, 2020 14.74 15.00 14.32 14.40 3,594,478 -0.37(-2.49%)
Aug 20, 2020 14.09 14.87 13.89 14.77 1,948,198 +0.64(+4.53%)
Aug 19, 2020 13.99 14.68 13.88 14.13 1,994,613 +0.19(+1.35%)
Aug 18, 2020 14.13 14.17 13.19 13.94 3,176,890 -0.09(-0.61%)
Aug 17, 2020 13.72 14.35 13.38 14.03 3,715,445 +0.17(+1.23%)
Aug 14, 2020 13.20 14.45 13.03 13.86 3,966,111 +0.77(+5.87%)
Aug 13, 2020 12.88 13.21 12.69 13.09 1,729,913 +0.06(+0.46%)
Aug 12, 2020 12.74 13.36 12.69 13.03 3,130,985 +0.56(+4.52%)
Aug 11, 2020 12.63 12.79 11.74 12.46 3,976,768 +0.34(+2.82%)
Aug 10, 2020 12.09 12.54 11.74 12.12 3,919,094 +0.23(+1.94%)
Aug 07, 2020 11.38 11.92 11.31 11.89 2,579,540 +0.40(+3.49%)
Aug 06, 2020 10.76 11.62 10.52 11.49 3,076,504 +0.79(+7.43%)
Aug 05, 2020 10.57 11.22 9.833 10.70 4,627,391 +0.24(+2.29%)
Aug 04, 2020 9.987 10.54 9.885 10.46 3,328,623 +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.