Red Rock Resorts, Inc. Class A RRR
NASDAQ · United States · Consumer Services
$49.54+0.69 (+1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49.54 | +1.41% | $48.95 | $50.45 | $48.73 | 997.60K |
| 2026-09-29 | $48.85 | -3.17% | $50.49 | $51.62 | $48.38 | 1.08M |
| 2026-09-28 | $50.45 | -0.61% | $50.68 | $50.97 | $49.95 | 694.20K |
| 2026-09-25 | $50.76 | -1.69% | $51.41 | $52.05 | $49.76 | 897.70K |
| 2026-09-24 | $51.63 | +1.43% | $50.66 | $51.93 | $49.53 | 1.87M |
| 2026-09-23 | $50.90 | +4.39% | $48.71 | $51.09 | $47.78 | 2.18M |
| 2026-09-22 | $48.76 | -3.06% | $51.08 | $51.38 | $48.67 | 1.86M |
| 2026-09-21 | $50.30 | -1.20% | $51.12 | $51.44 | $49.60 | 1.77M |
| 2026-09-18 | $50.91 | -3.56% | $52.43 | $52.92 | $50.79 | 2.00M |
| 2026-09-17 | $52.79 | -0.92% | $53.93 | $54.15 | $52.78 | 884.10K |
| 2026-09-16 | $53.28 | -0.98% | $53.90 | $54.38 | $52.82 | 935.60K |
| 2026-09-15 | $53.81 | -1.72% | $54.32 | $55.06 | $53.65 | 943.60K |
| 2026-09-14 | $54.75 | -2.06% | $56.10 | $56.30 | $54.61 | 754.30K |
| 2026-09-11 | $55.90 | +2.21% | $55.39 | $56.03 | $54.52 | 935.40K |
| 2026-09-10 | $54.69 | -0.60% | $54.84 | $55.40 | $54.35 | 653.20K |
| 2026-09-09 | $55.02 | -1.96% | $56.16 | $56.52 | $54.42 | 930.50K |
| 2026-09-08 | $56.12 | -1.80% | $56.94 | $57.34 | $56.11 | 1.62M |
| 2026-09-04 | $57.15 | +0.11% | $57.33 | $57.55 | $56.70 | 510.20K |
| 2026-09-03 | $57.09 | +0.44% | $56.93 | $57.60 | $56.49 | 1.10M |
| 2026-09-02 | $56.84 | +1.32% | $56.88 | $58.59 | $56.64 | 1.13M |
| 2026-09-01 | $56.10 | -0.11% | $56.16 | $56.74 | $55.41 | 984.50K |
| 2026-08-31 | $56.16 | -1.42% | $57.37 | $57.37 | $55.28 | 1.08M |
| 2026-08-28 | $56.97 | -2.45% | $58.81 | $59.08 | $56.50 | 1.38M |
| 2026-08-27 | $58.40 | -2.13% | $59.21 | $59.65 | $58.29 | 762.40K |
| 2026-08-26 | $59.67 | -0.08% | $60.12 | $61.06 | $59.13 | 604.00K |
| 2026-08-25 | $59.72 | -1.74% | $60.78 | $61.08 | $59.70 | 657.90K |
| 2026-08-24 | $60.78 | -0.51% | $61.12 | $61.87 | $60.69 | 377.80K |
| 2026-08-21 | $61.09 | 0.00% | $61.46 | $61.83 | $60.51 | 496.50K |
| 2026-08-20 | $61.09 | -0.26% | $60.89 | $61.28 | $60.00 | 513.90K |
| 2026-08-19 | $61.25 | -0.42% | $61.87 | $62.10 | $61.01 | 448.80K |
| 2026-08-18 | $61.51 | -2.69% | $63.86 | $63.94 | $61.46 | 499.80K |
| 2026-08-17 | $63.21 | -0.71% | $63.32 | $63.32 | $62.31 | 669.20K |
| 2026-08-14 | $63.66 | +2.60% | $62.00 | $64.11 | $61.65 | 520.00K |
| 2026-08-13 | $62.04 | -1.66% | $63.16 | $63.31 | $61.51 | 625.60K |
| 2026-08-12 | $63.09 | +0.08% | $63.07 | $63.61 | $62.42 | 952.30K |
| 2026-08-11 | $63.04 | +2.86% | $61.16 | $63.13 | $61.16 | 909.00K |
| 2026-08-10 | $61.29 | -0.95% | $61.31 | $61.92 | $60.63 | 722.60K |
| 2026-08-07 | $61.88 | -1.64% | $62.06 | $62.30 | $61.35 | 582.60K |
| 2026-08-06 | $62.91 | +3.18% | $61.75 | $63.34 | $60.45 | 987.10K |
| 2026-08-05 | $60.97 | -5.13% | $66.26 | $67.26 | $60.79 | 1.49M |
| 2026-08-04 | $64.27 | -2.04% | $65.11 | $66.97 | $63.13 | 1.64M |
| 2026-08-03 | $65.61 | +1.82% | $64.85 | $65.82 | $64.61 | 829.90K |
| 2026-07-31 | $64.44 | -0.75% | $64.93 | $65.61 | $63.95 | 586.30K |
| 2026-07-30 | $64.93 | -1.04% | $65.28 | $65.47 | $63.58 | 703.40K |
| 2026-07-29 | $65.61 | -0.79% | $65.68 | $66.31 | $65.13 | 637.10K |
| 2026-07-28 | $66.13 | +1.63% | $65.17 | $66.24 | $65.13 | 531.70K |
| 2026-07-27 | $65.07 | +1.80% | $64.55 | $65.82 | $64.48 | 590.60K |
| 2026-07-24 | $63.92 | +1.82% | $63.28 | $64.70 | $63.28 | 562.40K |
| 2026-07-23 | $62.78 | -1.74% | $63.24 | $63.51 | $62.39 | 557.80K |
| 2026-07-22 | $63.89 | -0.51% | $64.08 | $64.24 | $62.62 | 489.60K |
| 2026-07-21 | $64.22 | -1.11% | $65.35 | $65.35 | $64.14 | 603.60K |
| 2026-07-20 | $64.94 | +0.29% | $65.06 | $65.76 | $64.64 | 457.90K |
| 2026-07-17 | $64.75 | -2.97% | $66.34 | $66.52 | $64.25 | 707.10K |
| 2026-07-16 | $66.73 | +1.86% | $64.97 | $67.39 | $64.97 | 617.90K |
| 2026-07-15 | $65.51 | +2.36% | $64.26 | $66.39 | $64.24 | 660.40K |
| 2026-07-14 | $64.00 | -0.64% | $66.34 | $66.34 | $63.59 | 738.70K |
| 2026-07-13 | $64.41 | +0.31% | $64.42 | $64.97 | $63.65 | 493.70K |
| 2026-07-10 | $64.21 | +1.13% | $63.49 | $65.08 | $63.49 | 477.20K |
| 2026-07-09 | $63.49 | +0.27% | $63.34 | $64.39 | $62.42 | 502.00K |
| 2026-07-08 | $63.32 | -4.29% | $65.83 | $65.98 | $63.10 | 666.00K |
| 2026-07-07 | $66.16 | +1.72% | $65.44 | $66.25 | $64.97 | 509.80K |
| 2026-07-06 | $65.04 | -0.85% | $66.37 | $66.53 | $64.36 | 630.60K |
| 2026-07-02 | $65.60 | +2.20% | $64.31 | $65.70 | $63.15 | 1.02M |
| 2026-07-01 | $64.19 | -1.34% | $65.00 | $65.25 | $64.06 | 820.70K |
| 2026-06-30 | $65.06 | -1.26% | $65.64 | $65.64 | $64.07 | 584.70K |
| 2026-06-29 | $65.89 | -2.04% | $67.37 | $68.11 | $65.32 | 1.12M |
| 2026-06-26 | $67.26 | +5.80% | $64.05 | $67.70 | $63.84 | 2.20M |
| 2026-06-25 | $63.57 | +1.71% | $62.81 | $64.42 | $62.28 | 502.10K |
| 2026-06-24 | $62.50 | +2.43% | $61.28 | $62.54 | $61.03 | 545.70K |
| 2026-06-23 | $61.02 | +0.94% | $60.41 | $61.63 | $60.26 | 457.00K |
| 2026-06-22 | $60.45 | -1.43% | $61.06 | $62.00 | $60.38 | 529.90K |
| 2026-06-18 | $61.33 | +3.72% | $59.29 | $61.74 | $59.29 | 1.24M |
| 2026-06-17 | $59.13 | -2.94% | $60.37 | $61.12 | $58.82 | 598.10K |
| 2026-06-16 | $60.92 | -0.34% | $61.36 | $62.60 | $60.85 | 756.10K |
| 2026-06-15 | $61.13 | -3.14% | $62.44 | $63.65 | $60.61 | 945.10K |
| 2026-06-12 | $63.11 | +1.27% | $62.52 | $63.22 | $62.26 | 702.50K |
| 2026-06-11 | $62.32 | +0.39% | $62.52 | $62.97 | $61.67 | 852.50K |
| 2026-06-10 | $62.08 | +3.86% | $59.96 | $62.16 | $59.49 | 864.30K |
| 2026-06-09 | $59.77 | +2.89% | $58.20 | $60.15 | $58.20 | 729.70K |
| 2026-06-08 | $58.09 | +1.22% | $57.54 | $58.58 | $57.40 | 669.10K |
| 2026-06-05 | $57.39 | +1.16% | $57.05 | $58.24 | $57.01 | 768.80K |
| 2026-06-04 | $56.73 | -0.32% | $57.50 | $58.55 | $56.30 | 809.40K |
| 2026-06-03 | $56.91 | -0.78% | $57.15 | $57.22 | $56.38 | 656.10K |
| 2026-06-02 | $57.36 | -2.42% | $59.13 | $59.20 | $57.15 | 921.00K |
| 2026-06-01 | $58.78 | +0.69% | $58.26 | $59.49 | $57.83 | 775.40K |
| 2026-05-29 | $58.38 | +1.04% | $57.78 | $59.48 | $57.20 | 1.28M |
| 2026-05-28 | $57.78 | +0.47% | $58.58 | $58.58 | $55.92 | 1.07M |
| 2026-05-27 | $57.51 | +0.51% | $58.00 | $58.71 | $57.17 | 1.11M |
| 2026-05-26 | $57.22 | +3.32% | $55.38 | $57.29 | $55.20 | 1.05M |
| 2026-05-22 | $55.38 | +3.77% | $53.37 | $55.73 | $53.37 | 1.23M |