Home

Red Rock Resorts, Inc. - Class A Common Stock (RRR)

54.72
+0.33 (0.61%)
NASDAQ · Last Trade: Jul 4th, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Red Rock Resorts, Inc. - Class A Common Stock (RRR)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202554.7555.1254.5954.72428,86654.72
7/02/202553.6554.4953.0854.391,915,99454.39
7/01/202552.0454.1352.0453.501,050,16953.50
6/30/202552.3652.3651.4052.03461,62352.03
6/27/202551.2252.0350.9851.85932,09751.85
6/26/202550.9351.9650.8551.19495,73751.19
6/25/202551.6652.1751.3351.55444,19751.55
6/24/202551.2852.2950.9551.92600,50751.92
6/23/202550.4950.9549.4750.93641,50450.93
6/20/202551.0251.4150.0250.23838,51350.23
6/18/202550.1151.3249.9850.76472,15150.76
6/17/202549.5850.8149.4850.511,036,68950.51
6/16/202548.2650.1348.0949.93664,48349.93
6/13/202548.1148.7647.5647.73585,98547.48
6/12/202548.2249.0947.8348.79472,28748.53
6/11/202549.0949.6048.5048.71653,85148.45
6/10/202549.3149.7948.4549.02613,92948.76
6/09/202550.1750.2849.0049.11608,22748.85
6/06/202549.9950.4749.4450.04393,58049.78
6/05/202549.1949.7949.0249.40362,58249.14
6/04/202548.9949.9548.7049.33620,71049.07
6/03/202549.2149.3648.4649.09593,01648.83
6/02/202549.0749.8048.5149.371,050,90149.11
5/30/202548.4749.0847.8848.07610,23247.82
5/29/202549.6249.6348.5048.83672,45448.57
5/28/202549.7850.0148.9149.54954,80349.28
5/27/202547.8850.4647.5249.851,180,89549.59
5/23/202546.1747.1246.1747.00726,36446.75
5/22/202544.5547.3044.2847.191,428,17746.94
5/21/202545.3345.9544.4644.611,152,31244.38
5/20/202546.1746.4445.2045.75561,22545.51
5/19/202546.4147.0046.2146.47688,99346.23
5/16/202547.1547.2346.6547.10486,94746.85
5/15/202546.9947.3046.7347.15770,27346.90
5/14/202546.8147.7846.7247.20596,76046.95
5/13/202547.0748.4246.9047.991,024,51346.74
5/12/202546.7247.5646.4146.92840,36045.70
5/09/202544.2344.6344.0244.40441,06043.25
5/08/202544.0844.9143.7644.16505,46143.01
5/07/202543.5944.2643.1643.99467,83242.85
5/06/202543.2843.7643.1743.33403,67042.20
5/05/202543.2044.7543.2043.68598,93342.55
5/02/202543.0744.2442.2543.81783,33342.67
5/01/202542.7343.6741.9042.271,631,08041.17
4/30/202542.7942.8041.8442.70725,03541.59
4/29/202542.6243.7342.4643.59638,95242.46
4/28/202542.5543.1742.3442.86403,66541.75
4/25/202541.8942.7341.5642.60567,30441.49
4/24/202541.8842.1541.3441.83672,98840.74
4/23/202542.5443.7741.7141.85734,19140.76
4/22/202540.5641.5440.1641.45593,73040.37
4/21/202540.5140.7439.4540.04628,26039.00
4/17/202540.3641.3240.3640.70448,46439.64
4/16/202541.0241.2440.1740.76443,27539.70
4/15/202541.1041.8440.7741.22388,26240.15
4/14/202540.9141.2939.8241.08664,34640.01
4/11/202540.1740.9439.3340.49597,96239.44
4/10/202541.0341.5939.1540.34592,04539.29
4/09/202537.0543.2536.8542.411,011,49041.31
4/08/202539.7740.2637.0837.60875,80736.62
4/07/202536.5139.0735.0938.472,142,72837.47
4/04/202537.0938.5036.0237.701,640,26436.72