Red Rock Resorts, Inc. - Class A Common Stock (RRR)
54.39
+0.89 (1.66%)
NASDAQ · Last Trade: Jul 3rd, 12:48 AM EDT
Historical Prices For Red Rock Resorts, Inc. - Class A Common Stock (RRR)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/02/2025 | 53.65 | 54.49 | 53.08 | 54.39 | 1,915,994 | 54.39 |
7/01/2025 | 52.04 | 54.13 | 52.04 | 53.50 | 1,050,169 | 53.50 |
6/30/2025 | 52.36 | 52.36 | 51.40 | 52.03 | 461,623 | 52.03 |
6/27/2025 | 51.22 | 52.03 | 50.98 | 51.85 | 932,097 | 51.85 |
6/26/2025 | 50.93 | 51.96 | 50.85 | 51.19 | 495,737 | 51.19 |
6/25/2025 | 51.66 | 52.17 | 51.33 | 51.55 | 444,197 | 51.55 |
6/24/2025 | 51.28 | 52.29 | 50.95 | 51.92 | 600,507 | 51.92 |
6/23/2025 | 50.49 | 50.95 | 49.47 | 50.93 | 641,504 | 50.93 |
6/20/2025 | 51.02 | 51.41 | 50.02 | 50.23 | 838,513 | 50.23 |
6/18/2025 | 50.11 | 51.32 | 49.98 | 50.75 | 472,151 | 50.75 |
6/17/2025 | 49.58 | 50.81 | 49.48 | 50.51 | 1,036,689 | 50.51 |
6/16/2025 | 48.26 | 50.13 | 48.09 | 49.93 | 664,483 | 49.93 |
6/13/2025 | 48.11 | 48.76 | 47.56 | 47.73 | 585,985 | 47.48 |
6/12/2025 | 48.22 | 49.09 | 47.83 | 48.79 | 472,287 | 48.53 |
6/11/2025 | 49.09 | 49.60 | 48.50 | 48.71 | 653,851 | 48.45 |
6/10/2025 | 49.31 | 49.79 | 48.45 | 49.02 | 613,929 | 48.76 |
6/09/2025 | 50.17 | 50.28 | 49.00 | 49.11 | 608,227 | 48.85 |
6/06/2025 | 49.99 | 50.47 | 49.44 | 50.04 | 393,580 | 49.78 |
6/05/2025 | 49.19 | 49.79 | 49.02 | 49.40 | 362,582 | 49.14 |
6/04/2025 | 48.99 | 49.95 | 48.70 | 49.33 | 620,710 | 49.07 |
6/03/2025 | 49.21 | 49.36 | 48.46 | 49.09 | 593,016 | 48.83 |
6/02/2025 | 49.07 | 49.80 | 48.51 | 49.37 | 1,050,901 | 49.11 |
5/30/2025 | 48.47 | 49.08 | 47.88 | 48.07 | 610,232 | 47.82 |
5/29/2025 | 49.62 | 49.63 | 48.50 | 48.83 | 672,454 | 48.57 |
5/28/2025 | 49.78 | 50.01 | 48.91 | 49.54 | 954,803 | 49.28 |
5/27/2025 | 47.88 | 50.46 | 47.52 | 49.85 | 1,180,895 | 49.59 |
5/23/2025 | 46.17 | 47.12 | 46.17 | 47.00 | 726,364 | 46.75 |
5/22/2025 | 44.55 | 47.30 | 44.28 | 47.19 | 1,428,177 | 46.94 |
5/21/2025 | 45.33 | 45.95 | 44.46 | 44.61 | 1,152,312 | 44.38 |
5/20/2025 | 46.17 | 46.44 | 45.20 | 45.75 | 561,225 | 45.51 |
5/19/2025 | 46.41 | 47.00 | 46.21 | 46.47 | 688,993 | 46.23 |
5/16/2025 | 47.15 | 47.23 | 46.65 | 47.10 | 486,947 | 46.85 |
5/15/2025 | 46.99 | 47.30 | 46.73 | 47.15 | 770,273 | 46.90 |
5/14/2025 | 46.81 | 47.78 | 46.72 | 47.20 | 596,760 | 46.95 |
5/13/2025 | 47.07 | 48.42 | 46.90 | 47.99 | 1,024,513 | 46.74 |
5/12/2025 | 46.72 | 47.56 | 46.41 | 46.92 | 840,360 | 45.70 |
5/09/2025 | 44.23 | 44.63 | 44.02 | 44.40 | 441,060 | 43.25 |
5/08/2025 | 44.08 | 44.91 | 43.76 | 44.16 | 505,461 | 43.01 |
5/07/2025 | 43.59 | 44.26 | 43.16 | 43.99 | 467,832 | 42.85 |
5/06/2025 | 43.28 | 43.76 | 43.17 | 43.33 | 403,670 | 42.20 |
5/05/2025 | 43.20 | 44.75 | 43.20 | 43.68 | 598,933 | 42.55 |
5/02/2025 | 43.07 | 44.24 | 42.25 | 43.81 | 783,333 | 42.67 |
5/01/2025 | 42.73 | 43.67 | 41.90 | 42.27 | 1,631,080 | 41.17 |
4/30/2025 | 42.79 | 42.80 | 41.84 | 42.70 | 725,035 | 41.59 |
4/29/2025 | 42.62 | 43.73 | 42.46 | 43.59 | 638,952 | 42.46 |
4/28/2025 | 42.55 | 43.17 | 42.34 | 42.86 | 403,665 | 41.75 |
4/25/2025 | 41.89 | 42.73 | 41.56 | 42.60 | 567,304 | 41.49 |
4/24/2025 | 41.88 | 42.15 | 41.34 | 41.83 | 672,988 | 40.74 |
4/23/2025 | 42.54 | 43.77 | 41.71 | 41.85 | 734,191 | 40.76 |
4/22/2025 | 40.56 | 41.54 | 40.16 | 41.45 | 593,730 | 40.37 |
4/21/2025 | 40.51 | 40.74 | 39.45 | 40.04 | 628,260 | 39.00 |
4/17/2025 | 40.36 | 41.32 | 40.36 | 40.70 | 448,464 | 39.64 |
4/16/2025 | 41.02 | 41.24 | 40.17 | 40.76 | 443,275 | 39.70 |
4/15/2025 | 41.10 | 41.84 | 40.77 | 41.22 | 388,262 | 40.15 |
4/14/2025 | 40.91 | 41.29 | 39.82 | 41.08 | 664,346 | 40.01 |
4/11/2025 | 40.17 | 40.94 | 39.33 | 40.49 | 597,962 | 39.44 |
4/10/2025 | 41.03 | 41.59 | 39.15 | 40.34 | 592,045 | 39.29 |
4/09/2025 | 37.05 | 43.25 | 36.85 | 42.41 | 1,011,502 | 41.31 |
4/08/2025 | 39.77 | 40.26 | 37.08 | 37.60 | 875,807 | 36.62 |
4/07/2025 | 36.51 | 39.07 | 35.09 | 38.47 | 2,142,728 | 37.47 |
4/04/2025 | 37.09 | 38.50 | 36.02 | 37.62 | 1,640,264 | 36.64 |
4/03/2025 | 41.16 | 41.16 | 38.92 | 39.01 | 908,458 | 38.00 |