Singapore markets closed

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.36+2.64 (+8.07%)
At close: 04:00PM EDT
35.36 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202233.0635.5933.0635.3635.361,450,700
23 Jun 202233.0333.1731.7632.7232.72447,000
22 Jun 202232.6033.4932.2932.9632.96408,100
21 Jun 202233.7033.8332.5933.1733.17397,400
17 Jun 202232.5133.3031.8833.0533.05731,000
16 Jun 202234.0034.3331.6831.9431.94525,500
15 Jun 202234.8835.6134.4135.0435.04524,600
15 Jun 20220.25 Dividend
14 Jun 202234.1735.0333.6334.5634.31438,500
13 Jun 202236.2336.2833.6433.9233.67849,100
10 Jun 202239.0339.6437.3837.5137.24625,900
09 Jun 202240.0140.2839.2239.6439.35275,300
08 Jun 202240.7340.9940.1540.2639.97331,400
07 Jun 202239.5241.1039.3740.7940.49324,000
06 Jun 202239.9340.4839.4940.0739.78324,200
03 Jun 202239.5739.7439.1139.4239.13278,300
02 Jun 202239.1840.0539.1840.0239.73466,500
01 Jun 202239.1139.7138.2339.3039.02668,900
31 May 202238.6739.1937.8438.7338.45616,200
27 May 202238.3538.9338.2438.6338.35470,200
26 May 202236.3438.4435.8438.1137.83814,500
25 May 202234.6636.0234.6635.7835.52580,800
24 May 202236.2136.2634.1934.9534.70882,300
23 May 202237.7337.9036.4036.5236.26973,300
20 May 202236.8937.4835.8737.2236.95912,000
19 May 202234.9136.9534.0536.1335.871,194,400
18 May 202237.8037.8034.6435.3735.111,514,000
17 May 202238.8840.1738.0838.1937.91969,000
16 May 202238.1139.0337.9338.1537.87547,400
13 May 202238.4639.4537.7738.3938.11827,900
12 May 202237.1637.7435.7837.4137.141,157,000
11 May 202237.6238.9636.1336.3236.06922,200
10 May 202237.7638.1135.8337.6237.351,145,300
09 May 202238.6739.2336.5037.0736.801,019,500
06 May 202239.8140.6438.7939.4439.151,168,500
05 May 202240.5542.2438.2539.8439.551,336,900
04 May 202244.0044.0138.0041.5741.272,858,200
03 May 202245.7246.3243.5844.9544.62620,200
02 May 202243.9045.3243.6545.2544.92605,200
29 Apr 202244.6846.0543.7643.9643.64344,400
28 Apr 202244.6345.5243.2645.0444.71372,700
27 Apr 202244.5945.1542.3843.7543.431,071,100
26 Apr 202246.1246.4944.5144.6744.35598,000
25 Apr 202244.9946.9444.6146.7046.36664,300
22 Apr 202245.5345.9644.7145.2444.91496,300
21 Apr 202249.3349.3345.3245.6945.36647,300
20 Apr 202248.5549.3847.7348.1347.78495,500
19 Apr 202246.7148.7846.7148.0747.72409,100
18 Apr 202246.2846.9845.9246.8146.47462,000
14 Apr 202246.8447.8446.4746.6046.26486,400
13 Apr 202244.7147.4144.7146.5346.19892,600
12 Apr 202243.9146.0743.7844.4544.13899,000
11 Apr 202242.7844.1542.6843.0942.78509,100
08 Apr 202242.3743.3841.9243.1542.84707,200
07 Apr 202243.8544.1142.1242.7142.401,279,100
06 Apr 202247.2747.4343.8944.0943.771,184,700
05 Apr 202250.0350.3847.5848.0147.66470,800
04 Apr 202249.3550.5548.5949.9749.61495,900
01 Apr 202248.8549.9548.7949.0948.73640,600
31 Mar 202248.6749.8048.2948.5648.21618,600
30 Mar 202248.5249.6647.6148.8548.50781,400
29 Mar 202248.0049.7847.9749.0048.65562,500
28 Mar 202248.1148.3146.4047.5547.21788,900
25 Mar 202249.0049.3347.5647.8547.50376,300
24 Mar 202247.5848.9346.5148.8948.54478,900
23 Mar 202246.7447.6846.3047.5847.24911,900
22 Mar 202246.0547.4445.5946.8746.531,436,500
21 Mar 202246.9947.0145.2745.6045.27589,000
18 Mar 202245.9547.4745.4247.2046.861,204,100
17 Mar 202246.3746.9845.6946.6846.34417,200
16 Mar 202245.5646.8244.5546.7646.42527,700
15 Mar 202242.6344.9542.5844.7644.44599,800
14 Mar 202243.3743.3741.8442.2941.98595,300
14 Mar 20220.25 Dividend
11 Mar 202244.5444.6843.1043.2542.69323,100
10 Mar 202243.0644.6842.5643.9843.41395,700
09 Mar 202243.3044.7242.9943.9743.40697,500
08 Mar 202241.7143.5940.6542.1041.55760,000
07 Mar 202246.9946.9941.3641.5741.03833,000
04 Mar 202246.7846.9945.0846.4945.89513,200
03 Mar 202249.0849.1947.3847.7047.08334,800
02 Mar 202247.7149.3747.7148.8448.21312,300
01 Mar 202249.9350.1446.8547.3946.78750,000
28 Feb 202249.8050.7049.0950.2849.63588,800
25 Feb 202249.7550.5148.6050.4449.79511,400
24 Feb 202247.3249.9247.0049.7549.10743,400
23 Feb 202249.9550.9949.5349.7449.09487,300
22 Feb 202249.9750.7348.4049.4648.82449,300
18 Feb 202250.9551.6049.9850.5049.84335,200
17 Feb 202252.7253.3550.8051.0050.34328,100
16 Feb 202251.3754.2951.1353.3052.61795,800
15 Feb 202250.5051.9650.2951.6550.981,814,600
14 Feb 202251.4552.0549.3149.6849.04730,800
11 Feb 202252.9853.4350.7851.1150.45635,300
10 Feb 202251.5454.1451.1152.7852.10504,300
09 Feb 202249.2052.5849.2052.4951.81762,300
08 Feb 202248.4249.7847.7749.6549.01420,600
07 Feb 202246.5248.5846.5248.0347.41670,600
04 Feb 202245.1646.9744.3146.6046.00578,700
03 Feb 202246.2047.5044.9545.7745.181,106,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...