Skip to main content

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 (%)
Jan 31, 2017 19.00 19.01 18.68 18.95 333,905 -0.10(-0.51%)
Jan 30, 2017 19.04 19.17 18.94 19.05 224,486 -0.07(-0.38%)
Jan 27, 2017 19.34 19.43 19.12 19.12 650,689 +0.00(+0.00%)
Jan 26, 2017 19.06 19.34 18.99 19.12 772,944 -0.03(-0.17%)
Jan 25, 2017 19.06 19.24 18.99 19.16 648,969 +0.10(+0.55%)
Jan 24, 2017 18.65 19.20 18.65 19.05 424,640 +0.54(+2.92%)
Jan 23, 2017 18.38 18.54 18.32 18.51 265,942 +0.05(+0.26%)
Jan 20, 2017 18.24 18.57 18.24 18.46 234,656 +0.20(+1.11%)
Jan 19, 2017 18.49 18.65 18.22 18.26 376,507 -0.15(-0.83%)
Jan 18, 2017 18.74 18.95 18.40 18.41 519,771 -0.29(-1.55%)
Jan 17, 2017 18.55 18.72 18.55 18.70 237,043 +0.11(+0.61%)
Jan 13, 2017 18.59 18.59 18.59 0 +0.02(+0.09%)
Jan 12, 2017 19.01 19.01 18.52 18.57 360,146 -0.44(-2.33%)
Jan 11, 2017 18.91 19.19 18.74 19.02 733,804 +0.05(+0.26%)
Jan 10, 2017 18.88 19.04 18.50 18.97 514,091 +0.13(+0.69%)
Jan 09, 2017 19.40 19.41 18.82 18.84 466,854 -0.48(-2.47%)
Jan 06, 2017 19.32 19.40 19.03 19.32 553,754 +0.04(+0.21%)
Jan 05, 2017 19.75 19.91 19.18 19.28 607,661 -0.43(-2.17%)
Jan 04, 2017 19.34 19.74 19.26 19.70 924,144 +0.45(+2.35%)
Jan 03, 2017 18.86 19.27 18.79 19.25 621,566 +0.53(+2.85%)
Dec 30, 2016 18.72 18.72 18.72 0 +0.05(+0.26%)
Dec 29, 2016 18.78 18.81 18.59 18.67 365,595 -0.05(-0.26%)
Dec 28, 2016 18.88 18.88 18.61 18.72 234,113 -0.14(-0.73%)
Dec 27, 2016 19.11 19.11 18.62 18.86 406,615 -0.23(-1.18%)
Dec 23, 2016 19.08 19.08 19.08 0 -0.10(-0.55%)
Dec 22, 2016 19.22 19.32 18.97 19.19 527,574 +0.02(+0.08%)
Dec 21, 2016 18.72 19.35 18.72 19.17 472,824 +0.53(+2.86%)
Dec 20, 2016 18.53 18.87 18.52 18.64 406,598 +0.01(+0.04%)
Dec 19, 2016 18.29 18.71 18.29 18.63 986,927 +0.28(+1.54%)
Dec 16, 2016 18.40 18.61 18.11 18.35 3,996,505 +0.01(+0.04%)
Dec 15, 2016 18.56 18.57 18.02 18.34 1,146,377 -0.20(-1.09%)
Dec 14, 2016 18.72 19.04 18.53 18.54 1,298,462 -0.18(-0.95%)
Dec 13, 2016 18.75 18.91 18.57 18.72 422,929 +0.09(+0.48%)
Dec 12, 2016 18.95 18.96 18.36 18.63 517,418 -0.36(-1.87%)
Dec 09, 2016 18.66 19.16 18.66 18.99 1,202,338 +0.34(+1.82%)
Dec 08, 2016 18.77 19.12 18.48 18.65 751,447 -0.06(-0.30%)
Dec 07, 2016 18.71 18.98 18.51 18.70 997,381 -0.01(-0.04%)
Dec 06, 2016 18.89 18.96 18.66 18.71 821,383 -0.16(-0.86%)
Dec 05, 2016 18.59 18.91 18.44 18.87 870,068 +0.35(+1.87%)
Dec 02, 2016 18.10 18.65 17.85 18.53 671,842 +0.34(+1.86%)
Dec 01, 2016 18.56 18.76 17.98 18.19 771,378 -0.31(-1.70%)
Nov 30, 2016 18.90 18.93 18.43 18.50 1,090,805 -0.37(-1.97%)
Nov 29, 2016 18.68 19.20 18.68 18.87 1,442,179 +0.14(+0.73%)
Nov 28, 2016 18.95 18.96 18.64 18.74 528,958 -0.30(-1.57%)
Nov 25, 2016 18.68 19.06 18.65 19.03 284,893 +0.34(+1.81%)
Nov 23, 2016 18.70 18.70 18.70 0 +0.02(+0.09%)
Nov 22, 2016 18.41 18.70 18.07 18.68 588,404 +0.33(+1.80%)
Nov 21, 2016 18.47 18.63 18.32 18.35 904,740 -0.03(-0.18%)
Nov 18, 2016 18.02 18.41 17.91 18.38 1,594,461 +0.42(+2.34%)
Nov 17, 2016 17.63 18.16 17.60 17.96 3,504,257 +0.01(+0.05%)
Nov 16, 2016 17.68 17.98 17.56 17.95 606,025 +0.18(+1.00%)
Nov 15, 2016 17.52 17.88 17.42 17.78 890,770 +0.27(+1.52%)
Nov 14, 2016 18.04 18.20 17.51 17.51 1,066,181 -0.45(-2.52%)
Nov 11, 2016 17.78 18.29 17.66 17.96 1,291,967 +0.16(+0.91%)
Nov 10, 2016 17.24 18.03 17.01 17.80 6,567,474 -0.33(-1.83%)
Nov 09, 2016 17.81 18.29 17.59 18.13 430,099 +0.29(+1.62%)
Nov 08, 2016 17.13 18.14 16.96 17.84 521,383 -0.10(-0.54%)
Nov 07, 2016 17.71 18.03 17.54 17.94 605,195 +0.53(+3.05%)
Nov 04, 2016 17.09 17.67 16.96 17.41 347,409 +0.27(+1.55%)
Nov 03, 2016 17.57 17.62 17.01 17.14 583,610 -0.43(-2.47%)
Nov 02, 2016 17.91 17.93 17.49 17.58 421,182 -0.27(-1.53%)
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.