Red Rock Resorts Inc. (RRR)
NASDAQ: RRR
· Real-Time Price · USD
59.34
-0.32 (-0.54%)
At close: Aug 20, 2025, 3:59 PM
RRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 60.05 | 60.36 | 59.30 | 59.66 | 59.66 | -0.93% | 651,864 |
| Aug 19, 2025 | 59.63 | 61.46 | 59.56 | 60.22 | 60.22 | 1.21% | 1,650,429 |
| Aug 18, 2025 | 59.42 | 59.89 | 59.16 | 59.50 | 59.50 | 0.78% | 674,100 |
| Aug 15, 2025 | 60.74 | 61.00 | 58.98 | 59.04 | 59.04 | -2.54% | 698,100 |
| Aug 14, 2025 | 60.27 | 60.85 | 59.86 | 60.58 | 60.58 | -0.56% | 483,400 |
| Aug 13, 2025 | 60.26 | 61.24 | 59.79 | 60.92 | 60.92 | 1.16% | 843,730 |
| Aug 12, 2025 | 57.28 | 60.25 | 57.28 | 60.22 | 60.22 | 5.41% | 801,103 |
| Aug 11, 2025 | 56.29 | 57.22 | 56.00 | 57.13 | 57.13 | 1.49% | 882,737 |
| Aug 8, 2025 | 56.59 | 56.95 | 56.00 | 56.29 | 56.29 | -0.53% | 616,700 |
| Aug 7, 2025 | 57.81 | 57.86 | 55.73 | 56.59 | 56.59 | -1.41% | 841,700 |
| Aug 6, 2025 | 58.39 | 59.02 | 57.34 | 57.40 | 57.40 | -1.75% | 735,326 |
| Aug 5, 2025 | 58.91 | 59.03 | 58.13 | 58.42 | 58.42 | -1.35% | 904,300 |
| Aug 4, 2025 | 60.80 | 60.96 | 58.99 | 59.22 | 59.22 | -2.18% | 839,600 |
| Aug 1, 2025 | 60.31 | 60.65 | 58.95 | 60.54 | 60.54 | -1.32% | 1,622,652 |
| Jul 31, 2025 | 59.91 | 62.00 | 59.23 | 61.35 | 61.35 | 2.23% | 2,078,838 |
| Jul 30, 2025 | 57.36 | 60.15 | 57.23 | 60.01 | 60.01 | 9.09% | 2,068,404 |
| Jul 29, 2025 | 54.91 | 55.18 | 54.13 | 55.01 | 55.01 | 0.53% | 701,425 |
| Jul 28, 2025 | 54.31 | 54.95 | 54.17 | 54.72 | 54.72 | 0.96% | 427,000 |
| Jul 25, 2025 | 53.32 | 54.34 | 53.00 | 54.20 | 54.20 | 2.67% | 496,910 |
| Jul 24, 2025 | 54.76 | 54.76 | 52.75 | 52.79 | 52.79 | -3.42% | 587,848 |