Red Rock Resorts Inc.
45.12
1.21 (2.76%)
At close: Jan 14, 2025, 3:59 PM
45.09
-0.07%
After-hours Jan 14, 2025, 04:00 PM EST

RRR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 44.47 45.17 43.91 45.09 1.18 2.69% 762,606
Jan 13, 2025 42.81 44.21 42.55 43.91 0.72 1.67% 706,700
Jan 10, 2025 43.03 43.68 42.46 43.19 -0.75 -1.71% 836,700
Jan 8, 2025 44.37 44.44 43.82 43.94 -0.85 -1.90% 526,500
Jan 7, 2025 45.46 45.93 44.48 44.79 -0.61 -1.34% 267,300
Jan 6, 2025 45.37 46.43 45.21 45.40 0.49 1.09% 659,216
Jan 3, 2025 43.95 45.44 43.64 44.91 0.19 0.42% 629,200
Jan 2, 2025 46.59 46.59 44.18 44.72 -1.52 -3.29% 577,600
Dec 31, 2024 46.54 46.98 46.06 46.24 -0.20 -0.43% 436,340
Dec 30, 2024 45.84 46.64 45.24 46.44 0.28 0.61% 353,400
Dec 27, 2024 46.03 46.49 45.75 46.16 -0.30 -0.65% 232,500
Dec 26, 2024 46.22 46.63 45.85 46.46 0.07 0.15% 240,900
Dec 24, 2024 46.26 46.42 45.77 46.39 0.48 1.05% 192,918
Dec 23, 2024 45.62 46.20 45.48 45.91 0.13 0.28% 417,730
Dec 20, 2024 44.95 46.63 44.94 45.78 0.38 0.84% 628,100
Dec 19, 2024 46.16 47.39 45.00 45.40 -0.22 -0.48% 683,642
Dec 18, 2024 48.38 48.49 45.33 45.62 -2.44 -5.08% 599,615
Dec 17, 2024 48.35 48.88 47.75 48.06 -0.75 -1.54% 475,248
Dec 16, 2024 49.00 49.34 48.54 48.81 -0.68 -1.37% 384,090
Dec 13, 2024 50.14 50.38 49.14 49.49 -0.46 -0.92% 419,445
Dec 12, 2024 49.90 50.82 49.69 49.95 0.18 0.36% 449,036
Dec 11, 2024 49.80 50.19 49.12 49.77 0.41 0.83% 514,000
Dec 10, 2024 49.55 50.13 48.82 49.36 -0.13 -0.26% 421,700
Dec 9, 2024 49.50 50.10 49.24 49.49 -0.04 -0.08% 445,000
Dec 6, 2024 50.99 50.99 49.34 49.53 -0.87 -1.73% 329,616
Dec 5, 2024 49.96 51.15 49.81 50.40 0.51 1.02% 593,612
Dec 4, 2024 49.75 50.45 49.62 49.89 0.25 0.50% 588,745
Dec 3, 2024 51.64 51.64 49.35 49.64 -2.14 -4.13% 611,010
Dec 2, 2024 50.28 52.30 50.17 51.78 1.69 3.37% 1,084,844
Nov 29, 2024 49.89 50.49 49.86 50.09 0.23 0.46% 246,100
Nov 27, 2024 49.95 50.35 49.50 49.86 0.11 0.22% 384,015
Nov 26, 2024 50.28 50.83 49.47 49.75 -0.74 -1.47% 438,900
Nov 25, 2024 49.97 51.64 49.97 50.49 -0.36 -0.71% 878,700
Nov 22, 2024 50.38 51.40 49.97 50.85 0.82 1.64% 451,406
Nov 21, 2024 49.77 50.80 49.51 50.03 0.34 0.68% 895,400
Nov 20, 2024 48.91 49.82 48.79 49.69 0.17 0.34% 1,147,071
Nov 19, 2024 49.45 50.30 49.38 49.52 -0.58 -1.16% 376,913
Nov 18, 2024 50.71 51.12 49.85 50.10 -0.74 -1.46% 394,900
Nov 15, 2024 50.53 51.24 50.02 50.84 0.63 1.25% 862,367
Nov 14, 2024 51.27 51.62 49.84 50.21 -1.07 -2.09% 2,100,700
Nov 13, 2024 52.65 52.96 51.22 51.28 -1.13 -2.16% 625,900
Nov 12, 2024 51.86 52.45 51.86 52.41 -0.13 -0.25% 874,800
Nov 11, 2024 53.66 53.69 51.60 52.54 -0.73 -1.37% 723,638
Nov 8, 2024 52.20 53.65 50.13 53.27 -2.39 -4.29% 2,809,600
Nov 7, 2024 56.56 56.84 55.55 55.66 -0.95 -1.68% 631,300
Nov 6, 2024 55.07 56.85 53.90 56.61 4.28 8.18% 898,400
Nov 5, 2024 50.92 52.43 50.67 52.33 1.27 2.49% 457,660
Nov 4, 2024 51.59 52.25 51.06 51.06 -0.93 -1.79% 260,812
Nov 1, 2024 51.83 52.31 51.35 51.99 0.53 1.03% 332,120
Oct 31, 2024 52.66 52.91 51.15 51.46 -1.64 -3.09% 556,224

Create Price Alert on RRR

Your price alert will notify you when the stock price is above 45.12.

Add to Watchlist