Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Rock Resorts Inc (NQ: RRR )

51.32 -0.17 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.52 15.54 14.65 14.66 1,706,711 -0.85(-5.48%)
Aug 28, 2020 15.27 15.76 15.08 15.51 1,861,901 +0.39(+2.58%)
Aug 27, 2020 14.96 15.31 14.78 15.12 1,590,670 +0.16(+1.09%)
Aug 26, 2020 14.61 15.15 14.46 14.96 1,837,509 +0.44(+3.02%)
Aug 25, 2020 14.55 14.97 14.40 14.52 2,285,089 +0.10(+0.72%)
Aug 24, 2020 14.63 14.73 14.09 14.42 3,499,793 -0.06(-0.42%)
Aug 21, 2020 14.81 15.08 14.39 14.48 3,576,476 -0.37(-2.49%)
Aug 20, 2020 14.16 14.95 13.96 14.85 1,938,441 +0.64(+4.53%)
Aug 19, 2020 14.06 14.75 13.95 14.20 1,984,623 +0.19(+1.35%)
Aug 18, 2020 14.20 14.24 13.26 14.01 3,160,980 -0.09(-0.61%)
Aug 17, 2020 13.79 14.43 13.45 14.10 3,696,838 +0.17(+1.23%)
Aug 14, 2020 13.27 14.52 13.09 13.93 3,946,248 +0.77(+5.87%)
Aug 13, 2020 12.95 13.27 12.75 13.15 1,721,249 +0.06(+0.46%)
Aug 12, 2020 12.80 13.43 12.75 13.09 3,115,304 +0.57(+4.52%)
Aug 11, 2020 12.69 12.85 11.80 12.53 3,956,852 +0.34(+2.82%)
Aug 10, 2020 12.15 12.60 11.80 12.18 3,899,467 +0.23(+1.94%)
Aug 07, 2020 11.44 11.98 11.37 11.95 2,566,622 +0.40(+3.49%)
Aug 06, 2020 10.82 11.68 10.57 11.55 3,061,096 +0.80(+7.43%)
Aug 05, 2020 10.62 11.27 9.883 10.75 4,604,216 +0.24(+2.29%)
Aug 04, 2020 10.04 10.60 9.934 10.51 3,311,953 +0.47(+4.70%)
Aug 03, 2020 9.290 10.18 9.153 10.04 3,020,941 +0.63(+6.66%)
Jul 31, 2020 9.960 9.995 9.342 9.411 1,935,972 -0.65(-6.48%)
Jul 30, 2020 10.13 10.23 9.840 10.06 1,559,564 -0.21(-2.09%)
Jul 29, 2020 9.703 10.40 9.608 10.28 3,194,600 +0.83(+8.82%)
Jul 28, 2020 8.904 9.754 8.904 9.445 2,405,720 +0.39(+4.27%)
Jul 27, 2020 9.299 9.308 8.638 9.059 3,398,394 -0.37(-3.92%)
Jul 24, 2020 9.333 9.505 9.050 9.428 1,958,799 +0.10(+1.11%)
Jul 23, 2020 9.462 9.531 9.024 9.325 2,976,078 -0.24(-2.51%)
Jul 22, 2020 9.557 9.823 9.454 9.565 915,614 -0.19(-1.94%)
Jul 21, 2020 9.411 9.823 9.316 9.754 1,795,957 +0.61(+6.67%)
Jul 20, 2020 9.462 9.591 8.973 9.145 1,478,591 -0.33(-3.45%)
Jul 17, 2020 9.840 9.857 9.282 9.471 1,648,074 -0.42(-4.25%)
Jul 16, 2020 9.857 10.29 9.574 9.892 2,510,377 -0.33(-3.19%)
Jul 15, 2020 9.136 10.28 8.913 10.22 4,351,579 +1.61(+18.76%)
Jul 14, 2020 8.621 8.775 8.277 8.604 2,960,263 -0.12(-1.38%)
Jul 13, 2020 8.904 9.531 8.569 8.724 3,802,910 +0.09(+0.99%)
Jul 10, 2020 8.432 8.767 8.363 8.638 1,949,132 +0.07(+0.80%)
Jul 09, 2020 8.904 8.904 8.054 8.569 3,983,763 -0.31(-3.48%)
Jul 08, 2020 8.698 8.895 8.252 8.878 3,506,456 +0.11(+1.27%)
Jul 07, 2020 8.990 9.059 8.689 8.767 2,046,906 -0.42(-4.58%)
Jul 06, 2020 9.488 9.522 8.741 9.187 2,685,475 -0.08(-0.83%)
Jul 02, 2020 9.582 9.737 9.196 9.265 1,873,314 +0.00(+0.00%)
Jul 01, 2020 9.428 9.995 9.205 9.265 2,741,988 -0.10(-1.10%)
Jun 30, 2020 9.102 9.505 9.041 9.368 2,307,553 +0.11(+1.21%)
Jun 29, 2020 8.956 9.479 8.629 9.256 2,566,471 +0.46(+5.17%)
Jun 26, 2020 9.282 9.497 8.543 8.801 4,521,927 -0.59(-6.31%)
Jun 25, 2020 9.488 9.969 8.586 9.393 4,722,414 -0.71(-7.05%)
Jun 24, 2020 10.78 10.82 9.788 10.11 2,990,614 -1.00(-9.04%)
Jun 23, 2020 10.67 11.21 10.32 11.11 2,797,920 +0.68(+6.50%)
Jun 22, 2020 10.32 10.65 9.909 10.43 2,332,927 +0.07(+0.66%)
Jun 19, 2020 11.33 11.44 10.32 10.36 2,799,316 -0.70(-6.36%)
Jun 18, 2020 11.34 11.69 10.95 11.07 2,303,741 -0.36(-3.16%)
Jun 17, 2020 11.83 11.88 11.37 11.43 1,415,657 -0.44(-3.69%)
Jun 16, 2020 12.42 12.62 11.75 11.87 2,597,759 +0.23(+1.99%)
Jun 15, 2020 10.02 11.82 10.02 11.63 2,693,278 +0.27(+2.34%)
Jun 12, 2020 11.88 11.88 11.02 11.37 2,783,826 +0.64(+5.92%)
Jun 11, 2020 10.09 11.51 9.926 10.73 4,463,643 -1.06(-8.96%)
Jun 10, 2020 12.58 12.59 11.19 11.79 3,469,351 -0.94(-7.35%)
Jun 09, 2020 13.05 13.35 12.26 12.72 3,033,624 -0.84(-6.20%)
Jun 08, 2020 14.00 14.01 13.15 13.57 4,778,921 +0.15(+1.15%)
Jun 05, 2020 13.70 14.63 13.15 13.41 5,346,139 +0.49(+3.79%)
Jun 04, 2020 13.33 13.43 12.30 12.92 5,321,240 +0.05(+0.40%)
Jun 03, 2020 11.85 13.01 11.80 12.87 5,744,685 +1.19(+10.22%)
Jun 02, 2020 12.22 12.23 11.42 11.68 3,518,709 -0.21(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.