Red Rock Resorts Inc. (RRR)
44.31
-0.30 (-0.67%)
At close: Mar 27, 2025, 10:25 AM
RRR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 44.83 | 44.94 | 44.31 | 44.61 | -0.03 | -0.07% | 485,210 |
| Mar 25, 2025 | 45.36 | 45.70 | 44.36 | 44.64 | -0.49 | -1.09% | 520,700 |
| Mar 24, 2025 | 44.79 | 45.57 | 44.79 | 45.13 | 0.88 | 1.99% | 378,800 |
| Mar 21, 2025 | 44.46 | 44.50 | 42.92 | 44.25 | -0.68 | -1.51% | 693,733 |
| Mar 20, 2025 | 44.86 | 45.62 | 44.86 | 44.93 | -0.40 | -0.88% | 424,500 |
| Mar 19, 2025 | 44.59 | 45.68 | 44.59 | 45.33 | 0.74 | 1.66% | 352,011 |
| Mar 18, 2025 | 45.03 | 45.72 | 44.50 | 44.59 | -0.80 | -1.76% | 324,000 |
| Mar 17, 2025 | 44.79 | 45.89 | 44.59 | 45.39 | 0.35 | 0.78% | 534,204 |
| Mar 14, 2025 | 43.29 | 45.13 | 42.98 | 45.04 | 2.35 | 5.50% | 698,500 |
| Mar 13, 2025 | 44.03 | 44.55 | 42.65 | 42.69 | -1.45 | -3.29% | 551,000 |
| Mar 12, 2025 | 43.93 | 44.37 | 42.85 | 44.14 | 1.01 | 2.34% | 829,727 |
| Mar 11, 2025 | 44.47 | 44.47 | 42.33 | 43.13 | -1.34 | -3.01% | 870,600 |
| Mar 10, 2025 | 46.00 | 46.37 | 44.44 | 44.47 | -2.54 | -5.40% | 994,968 |
| Mar 7, 2025 | 46.91 | 47.24 | 45.28 | 47.01 | -0.06 | -0.13% | 984,500 |
| Mar 6, 2025 | 47.61 | 47.90 | 46.85 | 47.07 | -0.81 | -1.69% | 398,015 |
| Mar 5, 2025 | 48.20 | 49.13 | 47.61 | 47.88 | -0.18 | -0.37% | 531,338 |
| Mar 4, 2025 | 48.57 | 48.89 | 46.92 | 48.06 | -1.00 | -2.04% | 690,122 |
| Mar 3, 2025 | 50.23 | 50.60 | 48.81 | 49.06 | -0.91 | -1.82% | 491,514 |
| Feb 28, 2025 | 49.71 | 50.25 | 49.42 | 49.97 | 0.31 | 0.62% | 469,600 |
| Feb 27, 2025 | 50.00 | 50.45 | 49.56 | 49.66 | -0.50 | -1.00% | 396,300 |
| Feb 26, 2025 | 50.82 | 51.31 | 50.06 | 50.16 | -0.30 | -0.59% | 478,731 |
| Feb 25, 2025 | 51.00 | 51.22 | 50.29 | 50.46 | -0.62 | -1.21% | 516,842 |
| Feb 24, 2025 | 51.48 | 52.97 | 50.89 | 51.08 | -0.32 | -0.62% | 531,500 |
| Feb 21, 2025 | 53.10 | 53.10 | 50.56 | 51.40 | -1.39 | -2.63% | 520,300 |
| Feb 20, 2025 | 52.58 | 53.07 | 52.23 | 52.79 | -0.11 | -0.21% | 333,099 |
| Feb 19, 2025 | 52.52 | 53.21 | 51.60 | 52.90 | -0.01 | -0.02% | 402,500 |
| Feb 18, 2025 | 52.83 | 53.26 | 52.28 | 52.91 | 0.12 | 0.23% | 467,126 |
| Feb 14, 2025 | 52.12 | 53.40 | 51.99 | 52.79 | 0.69 | 1.32% | 620,800 |
| Feb 13, 2025 | 52.24 | 52.68 | 51.58 | 52.10 | 0.53 | 1.03% | 1,127,500 |
| Feb 12, 2025 | 53.11 | 53.97 | 51.31 | 51.57 | 0.65 | 1.28% | 1,218,646 |
| Feb 11, 2025 | 49.68 | 51.08 | 49.68 | 50.92 | 0.51 | 1.01% | 1,092,400 |
| Feb 10, 2025 | 49.68 | 51.01 | 49.21 | 50.41 | 1.16 | 2.36% | 830,727 |
| Feb 7, 2025 | 48.81 | 49.50 | 48.41 | 49.25 | 0.37 | 0.76% | 1,360,300 |
| Feb 6, 2025 | 49.25 | 49.64 | 48.60 | 48.88 | 0.06 | 0.12% | 576,421 |
| Feb 5, 2025 | 48.73 | 49.43 | 48.36 | 48.82 | 0.28 | 0.58% | 477,844 |
| Feb 4, 2025 | 48.30 | 48.99 | 48.13 | 48.54 | -0.10 | -0.21% | 246,903 |
| Feb 3, 2025 | 47.44 | 48.85 | 47.43 | 48.64 | -0.41 | -0.84% | 527,311 |
| Jan 31, 2025 | 49.16 | 49.66 | 48.48 | 49.05 | -0.47 | -0.95% | 513,309 |
| Jan 30, 2025 | 48.27 | 50.83 | 48.18 | 49.52 | 1.79 | 3.75% | 795,344 |
| Jan 29, 2025 | 48.23 | 48.23 | 47.24 | 47.73 | -0.61 | -1.26% | 323,310 |
| Jan 28, 2025 | 47.47 | 48.47 | 47.24 | 48.34 | 0.65 | 1.36% | 621,532 |
| Jan 27, 2025 | 46.14 | 48.39 | 46.14 | 47.69 | 1.37 | 2.96% | 1,031,738 |
| Jan 24, 2025 | 47.15 | 47.42 | 46.29 | 46.32 | -1.19 | -2.50% | 404,328 |
| Jan 23, 2025 | 47.14 | 47.93 | 46.78 | 47.51 | -0.08 | -0.17% | 431,100 |
| Jan 22, 2025 | 47.43 | 48.58 | 47.10 | 47.59 | 0.05 | 0.11% | 780,700 |
| Jan 21, 2025 | 47.15 | 47.66 | 46.88 | 47.54 | 0.81 | 1.73% | 346,187 |
| Jan 17, 2025 | 47.35 | 47.45 | 46.42 | 46.73 | -0.01 | -0.02% | 523,900 |
| Jan 16, 2025 | 46.62 | 47.44 | 46.26 | 46.74 | 0.20 | 0.43% | 645,941 |
| Jan 15, 2025 | 46.27 | 47.84 | 45.84 | 46.54 | 1.45 | 3.22% | 916,500 |
| Jan 14, 2025 | 44.47 | 45.17 | 43.91 | 45.09 | 1.18 | 2.69% | 762,623 |