NasdaqGS - Nasdaq Real Time Price USD

Red Rock Resorts, Inc. (RRR)

50.04

+0.64

+(1.30%)

At close: June 6 at 4:00:00 PM EDT

50.04

0.00

(0.00%)

After hours: June 6 at 4:58:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	49.99	50.47	49.44	50.04	50.04	393,600
Jun 5, 2025	49.19	49.79	49.02	49.40	49.40	362,600
Jun 4, 2025	48.99	49.95	48.70	49.33	49.33	620,700
Jun 3, 2025	49.21	49.36	48.46	49.09	49.09	593,000
Jun 2, 2025	49.07	49.80	48.51	49.37	49.37	1,050,900
May 30, 2025	48.47	49.08	47.88	48.07	48.07	610,200
May 29, 2025	49.62	49.63	48.50	48.83	48.83	672,500
May 28, 2025	49.78	50.01	48.91	49.54	49.54	956,800
May 27, 2025	47.88	50.46	47.53	49.85	49.85	1,180,900
May 23, 2025	46.17	47.12	46.17	47.00	47.00	726,000
May 22, 2025	44.55	47.29	44.28	47.19	47.19	1,428,200
May 21, 2025	45.33	45.94	44.46	44.61	44.61	1,152,300
May 20, 2025	46.17	46.44	45.20	45.75	45.75	561,200
May 19, 2025	46.41	47.00	46.21	46.47	46.47	688,900
May 16, 2025	47.15	47.23	46.65	47.10	47.10	486,900
May 15, 2025	46.99	47.30	46.73	47.15	47.15	770,300
May 14, 2025	1 Dividend
May 14, 2025	46.81	47.78	46.72	47.20	47.20	596,700
May 13, 2025	47.07	48.42	46.90	47.99	46.99	1,024,500
May 12, 2025	46.72	47.56	46.41	46.92	45.94	840,400
May 9, 2025	44.23	44.63	44.03	44.40	43.47	441,100
May 8, 2025	44.08	44.91	43.76	44.16	43.24	505,500
May 7, 2025	43.59	44.26	43.16	43.99	43.07	467,800
May 6, 2025	43.28	43.76	43.17	43.33	42.43	403,700
May 5, 2025	43.20	44.75	43.20	43.68	42.77	598,900
May 2, 2025	43.07	44.24	42.25	43.81	42.90	783,300
May 1, 2025	42.73	43.67	41.90	42.27	41.39	1,631,100
Apr 30, 2025	42.79	42.80	41.83	42.70	41.81	725,000
Apr 29, 2025	42.62	43.73	42.46	43.59	42.68	639,000
Apr 28, 2025	42.55	43.17	42.34	42.86	41.97	403,700
Apr 25, 2025	41.89	42.72	41.56	42.60	41.71	567,300
Apr 24, 2025	41.88	42.15	41.34	41.83	40.96	673,000
Apr 23, 2025	42.54	43.77	41.71	41.85	40.98	734,200
Apr 22, 2025	40.56	41.54	40.16	41.45	40.59	593,700
Apr 21, 2025	40.51	40.74	39.45	40.04	39.21	628,300
Apr 17, 2025	40.36	41.32	40.36	40.70	39.85	448,500
Apr 16, 2025	41.02	41.24	40.17	40.76	39.91	443,300
Apr 15, 2025	41.10	41.84	40.77	41.22	40.36	388,300
Apr 14, 2025	40.91	41.29	39.82	41.08	40.22	664,300
Apr 11, 2025	40.17	40.94	39.33	40.49	39.65	598,000
Apr 10, 2025	41.03	41.58	39.15	40.34	39.50	592,000
Apr 9, 2025	37.05	43.25	36.85	42.41	41.53	1,011,400
Apr 8, 2025	39.77	40.26	37.08	37.60	36.82	875,800
Apr 7, 2025	36.51	39.53	35.09	38.47	37.67	2,142,700
Apr 4, 2025	37.09	38.50	36.02	37.62	36.84	1,640,300
Apr 3, 2025	41.16	41.16	38.92	39.01	38.20	908,500
Apr 2, 2025	41.65	43.22	41.45	43.07	42.17	691,200
Apr 1, 2025	43.14	43.27	41.86	42.12	41.24	562,500
Mar 31, 2025	42.47	43.66	41.46	43.37	42.47	699,100
Mar 28, 2025	44.27	44.42	42.85	43.12	42.22	590,400
Mar 27, 2025	44.38	44.65	43.70	44.43	43.50	409,000
Mar 26, 2025	44.83	44.94	44.31	44.61	43.68	485,200
Mar 25, 2025	45.36	45.70	44.36	44.64	43.71	520,700
Mar 24, 2025	44.79	45.57	44.78	45.13	44.19	378,800
Mar 21, 2025	44.46	44.50	42.92	44.25	43.33	693,400
Mar 20, 2025	44.86	45.62	44.85	44.93	43.99	424,500
Mar 19, 2025	44.59	45.68	44.59	45.33	44.39	352,000
Mar 18, 2025	45.03	45.72	44.50	44.59	43.66	324,000
Mar 17, 2025	0.25 Dividend
Mar 17, 2025	44.79	45.89	44.58	45.39	44.44	534,200
Mar 14, 2025	43.29	45.13	42.98	45.04	43.86	698,500
Mar 13, 2025	44.03	44.55	42.65	42.69	41.57	551,000
Mar 12, 2025	43.93	44.37	42.85	44.14	42.98	829,700
Mar 11, 2025	44.47	44.47	42.33	43.13	42.00	870,600
Mar 10, 2025	46.00	46.37	44.44	44.47	43.30	994,900
Mar 7, 2025	46.91	47.24	45.28	47.01	45.77	984,500
Mar 6, 2025	47.61	47.90	46.85	47.07	45.83	398,000
Mar 5, 2025	48.20	49.13	47.61	47.88	46.62	531,200
Mar 4, 2025	48.57	48.89	46.92	48.06	46.80	690,100
Mar 3, 2025	50.23	50.60	48.81	49.06	47.77	491,500
Feb 28, 2025	49.71	50.25	49.42	49.97	48.66	469,600
Feb 27, 2025	50.00	50.45	49.56	49.66	48.36	396,300
Feb 26, 2025	50.82	51.31	50.06	50.16	48.84	478,700
Feb 25, 2025	51.00	51.22	50.29	50.46	49.13	516,800
Feb 24, 2025	51.48	52.97	50.89	51.08	49.74	531,500
Feb 21, 2025	53.10	53.10	50.56	51.40	50.05	520,300
Feb 20, 2025	52.58	53.06	52.23	52.79	51.40	332,900
Feb 19, 2025	52.52	53.21	51.60	52.90	51.51	402,500
Feb 18, 2025	52.83	53.26	52.28	52.91	51.52	467,100
Feb 14, 2025	52.12	53.40	51.99	52.79	51.40	620,800
Feb 13, 2025	52.24	52.67	51.58	52.10	50.73	1,127,500
Feb 12, 2025	53.11	53.97	51.31	51.57	50.22	1,218,600
Feb 11, 2025	49.68	51.08	49.68	50.92	49.58	1,092,400
Feb 10, 2025	49.68	51.01	49.21	50.41	49.09	830,700
Feb 7, 2025	48.81	49.50	48.40	49.25	47.96	1,360,300
Feb 6, 2025	49.25	49.64	48.60	48.88	47.60	576,400
Feb 5, 2025	48.73	49.43	48.36	48.82	47.54	477,800
Feb 4, 2025	48.30	48.99	48.13	48.54	47.26	246,900
Feb 3, 2025	47.44	48.85	47.43	48.64	47.36	527,300
Jan 31, 2025	49.16	49.66	48.48	49.05	47.76	513,300
Jan 30, 2025	48.27	50.83	48.18	49.52	48.22	795,300
Jan 29, 2025	48.23	48.23	47.24	47.73	46.48	323,300
Jan 28, 2025	47.47	48.47	47.24	48.34	47.07	621,500
Jan 27, 2025	46.14	48.39	46.14	47.69	46.44	1,031,700
Jan 24, 2025	47.15	47.42	46.29	46.32	45.10	404,300
Jan 23, 2025	47.14	47.93	46.78	47.51	46.26	431,100
Jan 22, 2025	47.43	48.58	47.10	47.59	46.34	780,700
Jan 21, 2025	47.15	47.66	46.88	47.54	46.29	346,100
Jan 17, 2025	47.35	47.45	46.42	46.73	45.50	523,900
Jan 16, 2025	46.62	47.44	46.26	46.74	45.51	645,900
Jan 15, 2025	46.27	47.84	45.84	46.54	45.32	916,500
Jan 14, 2025	44.47	45.17	43.90	45.09	43.91	762,600
Jan 13, 2025	42.81	44.21	42.55	43.91	42.76	706,700
Jan 10, 2025	43.03	43.68	42.46	43.19	42.06	836,700
Jan 8, 2025	44.37	44.44	43.82	43.94	42.79	526,500
Jan 7, 2025	45.46	45.93	44.48	44.79	43.61	267,300
Jan 6, 2025	45.37	46.43	45.21	45.40	44.21	659,200
Jan 3, 2025	43.95	45.44	43.64	44.91	43.73	629,200
Jan 2, 2025	46.59	46.59	44.18	44.72	43.55	577,600
Dec 31, 2024	46.54	46.98	46.06	46.24	45.03	436,300
Dec 30, 2024	45.84	46.64	45.24	46.44	45.22	353,400
Dec 27, 2024	46.03	46.49	45.75	46.16	44.95	232,500
Dec 26, 2024	46.22	46.63	45.85	46.46	45.24	240,900
Dec 24, 2024	46.26	46.42	45.77	46.39	45.17	192,900
Dec 23, 2024	45.62	46.20	45.48	45.91	44.70	417,700
Dec 20, 2024	44.95	46.63	44.94	45.78	44.58	628,100
Dec 19, 2024	46.16	47.39	45.00	45.40	44.21	683,600
Dec 18, 2024	48.38	48.49	45.33	45.62	44.42	599,500
Dec 17, 2024	48.35	48.88	47.75	48.06	46.80	475,200
Dec 16, 2024	0.25 Dividend
Dec 16, 2024	49.00	49.34	48.54	48.81	47.53	384,000
Dec 13, 2024	50.14	50.38	49.14	49.49	47.95	419,400
Dec 12, 2024	49.90	50.82	49.69	49.95	48.39	449,000
Dec 11, 2024	49.80	50.19	49.12	49.77	48.22	514,000
Dec 10, 2024	49.55	50.13	48.82	49.36	47.82	421,700
Dec 9, 2024	49.50	50.10	49.24	49.49	47.95	445,000
Dec 6, 2024	50.99	50.99	49.33	49.53	47.99	329,600
Dec 5, 2024	49.96	51.15	49.81	50.40	48.83	593,600
Dec 4, 2024	49.75	50.45	49.62	49.89	48.33	588,700
Dec 3, 2024	51.64	51.64	49.35	49.64	48.09	611,000
Dec 2, 2024	50.28	52.30	50.17	51.78	50.16	1,084,800
Nov 29, 2024	49.89	50.49	49.86	50.09	48.53	246,100
Nov 27, 2024	49.95	50.35	49.50	49.86	48.30	384,000
Nov 26, 2024	50.28	50.83	49.47	49.75	48.20	438,900
Nov 25, 2024	49.97	51.64	49.97	50.49	48.92	878,700
Nov 22, 2024	50.38	51.40	49.97	50.85	49.26	451,400
Nov 21, 2024	49.77	50.80	49.51	50.03	48.47	895,400
Nov 20, 2024	48.91	49.82	48.79	49.69	48.14	1,147,000
Nov 19, 2024	49.45	50.30	49.38	49.52	47.98	376,900
Nov 18, 2024	50.71	51.12	49.85	50.10	48.54	394,900
Nov 15, 2024	50.53	51.24	50.02	50.84	49.25	862,200
Nov 14, 2024	51.27	51.62	49.84	50.21	48.64	2,100,700
Nov 13, 2024	52.65	52.96	51.22	51.28	49.68	625,900
Nov 12, 2024	51.86	52.45	51.86	52.41	50.78	874,800
Nov 11, 2024	53.66	53.69	51.60	52.54	50.90	723,600
Nov 8, 2024	52.20	53.65	50.13	53.27	51.61	2,809,600
Nov 7, 2024	56.56	56.84	55.55	55.66	53.92	631,300
Nov 6, 2024	55.07	56.85	53.90	56.61	54.84	898,400
Nov 5, 2024	50.92	52.43	50.67	52.33	50.70	457,600
Nov 4, 2024	51.59	52.25	51.06	51.06	49.47	260,700
Nov 1, 2024	51.83	52.31	51.35	51.99	50.37	332,100
Oct 31, 2024	52.66	52.91	51.15	51.46	49.85	556,200
Oct 30, 2024	54.01	54.93	53.05	53.10	51.44	535,000
Oct 29, 2024	54.03	55.18	53.78	54.67	52.96	568,200
Oct 28, 2024	52.94	54.23	52.81	54.17	52.48	635,100
Oct 25, 2024	51.37	53.35	51.37	52.60	50.96	562,200
Oct 24, 2024	50.64	51.49	50.56	51.22	49.62	364,500
Oct 23, 2024	51.01	51.43	49.95	50.28	48.71	601,400
Oct 22, 2024	51.74	51.87	51.39	51.52	49.91	366,300
Oct 21, 2024	52.21	52.21	51.32	52.08	50.46	329,300
Oct 18, 2024	52.96	52.96	51.89	52.26	50.63	372,000
Oct 17, 2024	52.00	52.85	51.79	52.59	50.95	452,100
Oct 16, 2024	52.57	52.80	51.87	52.29	50.66	370,500
Oct 15, 2024	52.50	53.03	52.10	52.11	50.48	441,000
Oct 14, 2024	52.19	53.11	52.00	52.75	51.10	522,800
Oct 11, 2024	51.87	52.73	51.66	52.54	50.90	436,200
Oct 10, 2024	52.08	52.26	50.98	51.90	50.28	665,000
Oct 9, 2024	52.42	53.54	52.40	52.70	51.06	585,600
Oct 8, 2024	54.00	54.25	51.28	52.62	50.98	1,227,800
Oct 7, 2024	55.75	56.16	54.60	54.77	53.06	337,600
Oct 4, 2024	55.05	55.97	54.36	55.75	54.01	464,700
Oct 3, 2024	54.40	54.62	53.53	54.17	52.48	268,600
Oct 2, 2024	53.65	55.26	53.65	54.98	53.27	549,300
Oct 1, 2024	54.16	54.53	53.11	54.12	52.43	370,000
Sep 30, 2024	54.57	54.85	53.94	54.44	52.74	235,000
Sep 27, 2024	54.99	55.12	54.28	54.70	52.99	430,400
Sep 26, 2024	54.25	54.63	53.94	54.35	52.65	397,700
Sep 25, 2024	54.02	54.35	53.64	53.80	52.12	273,200
Sep 24, 2024	53.63	54.32	53.50	54.04	52.35	438,500
Sep 23, 2024	53.73	53.91	52.90	53.26	51.60	444,600
Sep 20, 2024	54.13	54.14	52.34	53.41	51.74	707,500
Sep 19, 2024	55.24	55.67	53.95	54.23	52.54	394,100
Sep 18, 2024	53.73	55.80	53.61	53.87	52.19	433,600
Sep 17, 2024	53.73	54.97	53.20	53.63	51.96	709,000
Sep 16, 2024	0.25 Dividend
Sep 16, 2024	54.14	55.01	52.11	53.16	51.50	568,800
Sep 13, 2024	54.18	55.45	53.82	54.20	52.27	1,007,900
Sep 12, 2024	53.86	54.14	53.34	53.63	51.72	309,900
Sep 11, 2024	53.80	53.85	52.64	53.51	51.60	755,000
Sep 10, 2024	54.59	54.59	52.51	53.80	51.88	471,700
Sep 9, 2024	55.26	55.69	54.65	54.70	52.75	252,700
Sep 6, 2024	57.51	57.86	54.98	55.04	53.08	447,100
Sep 5, 2024	57.83	57.98	56.84	57.35	55.30	168,800
Sep 4, 2024	57.07	58.30	56.99	57.60	55.55	342,600
Sep 3, 2024	57.76	58.60	56.45	56.78	54.76	349,100
Aug 30, 2024	58.00	58.38	57.21	58.28	56.20	255,300
Aug 29, 2024	57.40	58.17	57.06	57.78	55.72	246,400
Aug 28, 2024	56.15	57.62	55.71	56.95	54.92	445,300
Aug 27, 2024	55.82	56.57	55.24	56.14	54.14	205,000
Aug 26, 2024	56.83	56.96	55.83	56.00	54.00	201,800
Aug 23, 2024	55.32	56.37	55.14	56.25	54.24	297,500
Aug 22, 2024	55.60	56.09	54.56	54.82	52.87	368,900
Aug 21, 2024	55.91	56.40	55.09	55.42	53.44	426,800
Aug 20, 2024	56.32	56.65	55.73	55.83	53.84	241,100
Aug 19, 2024	56.00	56.30	55.85	56.18	54.18	239,500
Aug 16, 2024	55.42	56.14	55.03	55.60	53.62	310,500
Aug 15, 2024	55.86	56.47	54.62	55.72	53.73	471,100
Aug 14, 2024	54.26	54.80	53.47	54.49	52.55	457,700
Aug 13, 2024	54.20	54.38	53.34	53.91	51.99	458,800
Aug 12, 2024	55.01	55.01	53.86	54.10	52.17	369,200
Aug 9, 2024	54.64	55.41	54.00	54.91	52.95	379,500
Aug 8, 2024	55.55	55.55	53.68	54.70	52.75	586,500
Aug 7, 2024	53.91	54.12	52.89	53.73	51.81	835,400
Aug 6, 2024	50.77	53.33	50.50	52.66	50.78	956,500
Aug 5, 2024	48.82	50.02	47.30	49.66	47.89	1,068,000
Aug 2, 2024	53.57	53.57	50.90	51.58	49.74	712,000
Aug 1, 2024	57.28	57.28	54.05	54.97	53.01	852,800
Jul 31, 2024	57.51	58.49	56.92	57.00	54.97	506,800
Jul 30, 2024	58.35	58.74	57.11	57.26	55.22	302,100
Jul 29, 2024	58.05	58.83	57.51	58.04	55.97	605,600
Jul 26, 2024	57.86	58.49	57.04	57.76	55.70	394,500
Jul 25, 2024	56.93	58.16	55.79	56.49	54.48	614,300
Jul 24, 2024	57.00	58.65	56.05	56.32	54.31	1,131,700
Jul 23, 2024	58.54	61.08	58.08	60.71	58.55	1,002,100
Jul 22, 2024	59.49	59.99	58.35	59.00	56.90	784,800
Jul 19, 2024	58.95	59.24	56.00	58.99	56.89	252,600
Jul 18, 2024	60.43	61.15	58.48	58.79	56.69	361,900
Jul 17, 2024	60.42	61.38	60.42	60.94	58.77	326,500
Jul 16, 2024	60.60	61.73	59.74	61.24	59.06	652,100
Jul 15, 2024	59.21	59.97	58.39	59.78	57.65	503,900
Jul 12, 2024	59.33	60.17	56.72	58.89	56.79	545,100
Jul 11, 2024	58.09	59.28	56.93	58.74	56.65	454,500
Jul 10, 2024	56.21	57.46	56.10	57.08	55.04	318,900
Jul 9, 2024	55.73	56.49	55.26	55.82	53.83	322,700
Jul 8, 2024	54.74	55.97	54.68	55.55	53.57	280,300
Jul 5, 2024	53.96	54.38	53.42	54.27	52.33	236,100
Jul 3, 2024	54.19	55.29	53.84	54.21	52.28	147,100
Jul 2, 2024	53.82	54.13	53.08	53.81	51.89	329,100
Jul 1, 2024	54.86	55.09	53.29	53.78	51.86	357,800
Jun 28, 2024	54.98	55.64	54.39	54.93	52.97	955,900
Jun 27, 2024	53.29	54.77	52.72	54.69	52.74	416,800
Jun 26, 2024	52.55	53.06	52.09	52.98	51.09	286,100
Jun 25, 2024	52.34	52.96	51.85	52.66	50.78	426,400
Jun 24, 2024	52.63	53.60	52.44	52.44	50.57	535,200
Jun 21, 2024	52.00	52.83	51.75	52.80	50.92	542,900
Jun 20, 2024	52.12	52.92	51.42	51.75	49.90	443,700
Jun 18, 2024	52.45	52.97	51.44	52.19	50.33	339,000
Jun 17, 2024	51.43	52.72	50.79	52.49	50.62	267,200
Jun 14, 2024	0.25 Dividend
Jun 14, 2024	51.91	51.91	50.77	51.50	49.66	351,900
Jun 13, 2024	51.72	52.64	51.58	52.56	50.44	356,900
Jun 12, 2024	51.77	52.76	51.59	51.85	49.76	423,500
Jun 11, 2024	50.45	50.86	49.96	50.65	48.61	254,000
Jun 10, 2024	49.97	50.74	49.62	50.68	48.64	258,500
Jun 7, 2024	50.50	50.82	50.00	50.41	48.38	192,100

GDEN Golden Entertainment, Inc.

27.08

+1.08%

MCRI Monarch Casino & Resort, Inc.

84.44

+1.16%

BALY Bally's Corporation

9.75

+0.21%

HGV Hilton Grand Vacations Inc.

40.13

+2.82%

FLL Full House Resorts, Inc.

3.1500

+1.94%

MLCO Melco Resorts & Entertainment Limited

5.89

-0.67%

MGM MGM Resorts International

31.86

+1.82%

PLYA Playa Hotels & Resorts N.V.

13.48

0.00%

CZR Caesars Entertainment, Inc.

25.73

+0.39%

CNTY Century Casinos, Inc.

1.9900

-1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Red Rock Resorts, Inc. (RRR)

Related Tickers