Singapore markets closed

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.26-0.55 (-1.58%)
At close: 04:00PM EDT
34.27 +0.01 (+0.03%)
After hours: 06:41PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202234.7335.3834.1634.2634.26743,100
29 Sept 202235.2835.2834.2434.8134.81509,600
28 Sept 202235.4436.3535.4136.0136.01536,800
27 Sept 202235.4236.2334.8635.2335.23393,100
26 Sept 202234.7235.7934.3834.7934.79604,600
23 Sept 202234.6834.7533.6234.6834.68696,400
22 Sept 202237.6837.6834.5535.0635.06710,200
21 Sept 202238.5438.7736.8237.2537.25706,200
20 Sept 202239.2639.8838.4038.5738.57642,100
19 Sept 202237.9839.4037.9839.3539.35824,700
16 Sept 202238.2138.7137.3538.6438.641,164,000
15 Sept 202238.2939.8937.9338.8738.87589,400
14 Sept 202238.2638.5037.0638.4838.48878,700
14 Sept 20220.25 Dividend
13 Sept 202238.9340.0738.4838.6438.39795,900
12 Sept 202240.9241.7640.4240.5140.25464,400
09 Sept 202239.1540.8338.8440.6740.41376,500
08 Sept 202238.0738.7637.5138.5638.31573,300
07 Sept 202238.3039.0237.6238.9138.66679,800
06 Sept 202237.2937.8136.7837.3637.12498,700
02 Sept 202238.3338.3936.9437.3237.08505,100
01 Sept 202238.0038.0236.6037.7837.54587,700
31 Aug 202239.8039.8238.2238.2237.97639,800
30 Aug 202240.3840.6139.2739.5339.27492,200
29 Aug 202239.5640.2839.3540.0139.75297,400
26 Aug 202242.3342.3340.1740.1739.91365,600
25 Aug 202241.3842.2741.0242.0941.82442,400
24 Aug 202240.2341.0940.1040.6940.43420,000
23 Aug 202239.2140.7139.1840.5040.24480,700
22 Aug 202239.7739.7738.8939.2739.02347,400
19 Aug 202241.7641.9340.3140.4040.14376,900
18 Aug 202242.0242.2741.4542.2541.98265,900
17 Aug 202242.2842.9441.2341.8741.60416,500
16 Aug 202242.1742.9741.8642.9342.65358,700
15 Aug 202241.9742.5741.8142.4642.19506,800
12 Aug 202241.8242.3641.2842.3542.08449,100
11 Aug 202241.2542.7041.2541.5841.31555,300
10 Aug 202240.3541.9440.1340.5740.31613,100
09 Aug 202240.4740.6039.5540.2539.99651,200
08 Aug 202240.4841.7840.4240.8640.60376,500
05 Aug 202241.0141.5240.2040.3240.06359,300
04 Aug 202241.4442.1341.2341.5841.31310,300
03 Aug 202241.3341.9040.6641.5341.26442,700
02 Aug 202239.4141.3239.3741.0240.75495,000
01 Aug 202239.1140.2938.5139.9239.66419,400
29 Jul 202239.2439.3838.1039.3339.08395,200
28 Jul 202238.3539.3238.2139.2539.00777,300
27 Jul 202237.1738.6536.8438.3638.11564,700
26 Jul 202236.3836.8936.0036.4936.25573,600
25 Jul 202236.6737.1236.3236.8436.60357,000
22 Jul 202236.9637.5536.1736.6936.45625,500
21 Jul 202236.0036.8935.5636.8836.64452,800
20 Jul 202235.6636.6935.5536.2035.97471,900
19 Jul 202235.0136.0334.9635.7735.54425,700
18 Jul 202234.2335.4834.1234.5434.32591,100
15 Jul 202233.6934.2833.2434.1333.91363,000
14 Jul 202232.4533.0631.8932.8432.63361,300
13 Jul 202232.0133.3931.4733.1332.92626,400
12 Jul 202231.7633.4431.6132.4432.23464,600
11 Jul 202232.1732.2130.9831.6731.47564,900
08 Jul 202233.3333.5332.3832.9132.70480,400
07 Jul 202233.2433.8932.8033.4233.20513,300
06 Jul 202234.4534.5432.5332.7432.53552,400
05 Jul 202233.2734.5432.8934.3934.17321,400
01 Jul 202233.4334.3933.1434.2334.01406,200
30 Jun 202232.8333.6531.5833.3633.14628,400
29 Jun 202234.8634.8633.1433.5733.35616,500
28 Jun 202235.7336.7834.1034.4934.27822,100
27 Jun 202235.7236.0234.9135.2335.00493,300
24 Jun 202233.0635.5933.0635.3635.131,450,700
23 Jun 202233.0333.1731.7632.7232.51447,000
22 Jun 202232.6033.4932.2932.9632.75408,100
21 Jun 202233.7033.8332.5933.1732.96397,400
17 Jun 202232.5133.3031.8833.0532.84731,000
16 Jun 202234.0034.3331.6831.9431.73525,500
15 Jun 202234.8835.6134.4135.0434.81524,600
15 Jun 20220.25 Dividend
14 Jun 202234.1735.0333.6334.5634.09438,500
13 Jun 202236.2336.2833.6433.9233.46849,100
10 Jun 202239.0339.6437.3837.5137.00625,900
09 Jun 202240.0140.2839.2239.6439.10275,300
08 Jun 202240.7340.9940.1540.2639.71331,400
07 Jun 202239.5241.1039.3740.7940.23324,000
06 Jun 202239.9340.4839.4940.0739.52324,200
03 Jun 202239.5739.7439.1139.4238.88278,300
02 Jun 202239.1840.0539.1840.0239.47466,500
01 Jun 202239.1139.7138.2339.3038.76668,900
31 May 202238.6739.1937.8438.7338.20616,200
27 May 202238.3538.9338.2438.6338.10470,200
26 May 202236.3438.4435.8438.1137.59814,500
25 May 202234.6636.0234.6635.7835.29580,800
24 May 202236.2136.2634.1934.9534.47882,300
23 May 202237.7337.9036.4036.5236.02973,300
20 May 202236.8937.4835.8737.2236.71912,000
19 May 202234.9136.9534.0536.1335.641,194,400
18 May 202237.8037.8034.6435.3734.891,514,000
17 May 202238.8840.1738.0838.1937.67969,000
16 May 202238.1139.0337.9338.1537.63547,400
13 May 202238.4639.4537.7738.3937.87827,900
12 May 202237.1637.7435.7837.4136.901,157,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...