Skip to main content

Red Rock Resorts Inc (NQ: RRR )

52.66 +0.22 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.01 19.02 18.68 18.96 333,820 -0.10(-0.51%)
Jan 30, 2017 19.05 19.18 18.94 19.06 224,430 -0.07(-0.38%)
Jan 27, 2017 19.35 19.43 19.12 19.13 650,524 +0.00(+0.00%)
Jan 26, 2017 19.06 19.35 18.99 19.13 772,748 -0.03(-0.17%)
Jan 25, 2017 19.06 19.25 19.00 19.16 648,805 +0.11(+0.55%)
Jan 24, 2017 18.65 19.21 18.65 19.06 424,532 +0.54(+2.92%)
Jan 23, 2017 18.39 18.55 18.32 18.51 265,874 +0.05(+0.26%)
Jan 20, 2017 18.25 18.58 18.25 18.47 234,596 +0.20(+1.11%)
Jan 19, 2017 18.50 18.65 18.22 18.26 376,412 -0.15(-0.83%)
Jan 18, 2017 18.75 18.95 18.40 18.42 519,639 -0.29(-1.55%)
Jan 17, 2017 18.55 18.72 18.55 18.71 236,983 +0.11(+0.61%)
Jan 13, 2017 18.60 18.60 18.60 0 +0.02(+0.09%)
Jan 12, 2017 19.02 19.02 18.53 18.58 360,055 -0.44(-2.33%)
Jan 11, 2017 18.92 19.20 18.75 19.02 733,618 +0.05(+0.26%)
Jan 10, 2017 18.89 19.05 18.51 18.97 513,961 +0.13(+0.69%)
Jan 09, 2017 19.40 19.41 18.83 18.85 466,736 -0.48(-2.47%)
Jan 06, 2017 19.32 19.40 19.04 19.32 553,614 +0.04(+0.21%)
Jan 05, 2017 19.76 19.92 19.18 19.28 607,508 -0.43(-2.17%)
Jan 04, 2017 19.35 19.75 19.27 19.71 923,911 +0.45(+2.35%)
Jan 03, 2017 18.86 19.27 18.80 19.26 621,409 +0.53(+2.85%)
Dec 30, 2016 18.72 18.72 18.72 0 +0.05(+0.26%)
Dec 29, 2016 18.79 18.81 18.60 18.68 365,502 -0.05(-0.26%)
Dec 28, 2016 18.89 18.89 18.61 18.72 234,054 -0.14(-0.73%)
Dec 27, 2016 19.11 19.11 18.63 18.86 406,512 -0.23(-1.18%)
Dec 23, 2016 19.09 19.09 19.09 0 -0.10(-0.55%)
Dec 22, 2016 19.23 19.32 18.97 19.19 527,441 +0.02(+0.08%)
Dec 21, 2016 18.72 19.35 18.72 19.18 472,704 +0.53(+2.86%)
Dec 20, 2016 18.53 18.88 18.52 18.64 406,495 +0.01(+0.04%)
Dec 19, 2016 18.30 18.72 18.30 18.64 986,677 +0.28(+1.54%)
Dec 16, 2016 18.41 18.62 18.11 18.35 3,995,494 +0.01(+0.04%)
Dec 15, 2016 18.56 18.57 18.02 18.34 1,146,087 -0.20(-1.09%)
Dec 14, 2016 18.72 19.05 18.53 18.55 1,298,133 -0.18(-0.95%)
Dec 13, 2016 18.76 18.91 18.57 18.72 422,822 +0.09(+0.48%)
Dec 12, 2016 18.95 18.97 18.36 18.64 517,288 -0.36(-1.87%)
Dec 09, 2016 18.67 19.16 18.67 18.99 1,202,034 +0.34(+1.82%)
Dec 08, 2016 18.77 19.12 18.48 18.65 751,257 -0.06(-0.30%)
Dec 07, 2016 18.72 18.98 18.51 18.71 997,129 -0.01(-0.04%)
Dec 06, 2016 18.89 18.97 18.67 18.72 821,175 -0.16(-0.86%)
Dec 05, 2016 18.60 18.92 18.44 18.88 869,848 +0.35(+1.87%)
Dec 02, 2016 18.10 18.65 17.85 18.53 671,673 +0.34(+1.86%)
Dec 01, 2016 18.56 18.76 17.98 18.19 771,183 -0.31(-1.70%)
Nov 30, 2016 18.90 18.93 18.43 18.51 1,090,529 -0.37(-1.97%)
Nov 29, 2016 18.68 19.21 18.68 18.88 1,441,814 +0.14(+0.73%)
Nov 28, 2016 18.95 18.97 18.64 18.74 528,824 -0.30(-1.57%)
Nov 25, 2016 18.68 19.06 18.66 19.04 284,821 +0.34(+1.81%)
Nov 23, 2016 18.70 18.70 18.70 0 +0.02(+0.09%)
Nov 22, 2016 18.42 18.70 18.07 18.68 588,255 +0.33(+1.80%)
Nov 21, 2016 18.47 18.64 18.33 18.35 904,511 -0.03(-0.18%)
Nov 18, 2016 18.02 18.42 17.92 18.39 1,594,058 +0.42(+2.34%)
Nov 17, 2016 17.63 18.17 17.60 17.97 3,503,371 +0.01(+0.05%)
Nov 16, 2016 17.68 17.98 17.56 17.96 605,872 +0.18(+1.00%)
Nov 15, 2016 17.52 17.88 17.42 17.78 890,544 +0.27(+1.52%)
Nov 14, 2016 18.05 18.20 17.51 17.51 1,065,912 -0.45(-2.52%)
Nov 11, 2016 17.79 18.30 17.67 17.97 1,291,640 +0.16(+0.91%)
Nov 10, 2016 17.25 18.03 17.01 17.80 6,565,813 -0.33(-1.83%)
Nov 09, 2016 17.81 18.30 17.60 18.14 429,990 +0.29(+1.62%)
Nov 08, 2016 17.14 18.14 16.96 17.85 521,251 -0.10(-0.54%)
Nov 07, 2016 17.72 18.03 17.54 17.94 605,042 +0.53(+3.05%)
Nov 04, 2016 17.09 17.68 16.96 17.41 347,321 +0.27(+1.55%)
Nov 03, 2016 17.57 17.62 17.02 17.15 583,463 -0.43(-2.47%)
Nov 02, 2016 17.91 17.93 17.49 17.58 421,076 -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.