NASDAQ : RRR
Red Rock Resorts, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 49.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Red Rock Resorts, Inc. (RRR) closed at 51.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.86 | 51.77 | 49.3 | 51.1 | 365,560 | +3.97% |
| 2026-10-30 | 49.57 | 49.57 | 48.54 | 49.15 | 559,099 | -0.10% |
| 2026-10-29 | 49 | 49.81 | 48.75 | 49.2 | 586,616 | +1.61% |
| 2026-10-28 | 49.64 | 49.895 | 47.42 | 48.42 | 1,051,727 | -2.69% |
| 2026-10-27 | 50.42 | 50.675 | 49.51 | 49.76 | 616,474 | -0.99% |
| 2026-10-26 | 49.69 | 50.805 | 49.61 | 50.26 | 592,591 | +1.31% |
| 2026-10-23 | 49.51 | 49.99 | 49.09 | 49.61 | 685,850 | -1.63% |
| 2026-10-22 | 48.62 | 50.6 | 48.01 | 50.43 | 880,124 | +2.38% |
| 2026-10-21 | 50.11 | 50.19 | 49.04 | 49.26 | 538,769 | -2.03% |
| 2026-10-20 | 50.23 | 50.58 | 49.54 | 50.28 | 655,510 | +0.78% |
| 2026-10-19 | 49.69 | 49.92 | 49 | 49.89 | 526,262 | +1.24% |
| 2026-10-16 | 50.78 | 51.2 | 49.19 | 49.28 | 752,247 | -2.38% |
| 2026-10-15 | 50.03 | 51.54 | 50.03 | 50.48 | 979,181 | +1.43% |
| 2026-10-14 | 50.53 | 50.58 | 48.55 | 49.77 | 805,351 | -2.09% |
| 2026-10-13 | 50.22 | 51.065 | 49.53 | 50.83 | 516,136 | +1.30% |
| 2026-10-12 | 49.35 | 50.37 | 48.503 | 50.18 | 515,695 | +1.35% |
| 2026-10-09 | 50.61 | 50.755 | 49.348 | 49.51 | 486,065 | -1.71% |
| 2026-10-08 | 50.46 | 50.903 | 49.55 | 50.37 | 649,249 | -0.65% |
| 2026-10-07 | 51.83 | 52.36 | 50.57 | 50.7 | 845,303 | -2.59% |
| 2026-10-06 | 51.61 | 52.32 | 51.425 | 52.05 | 1,190,716 | +1.94% |
| 2026-10-05 | 50.16 | 52.24 | 50.105 | 51.06 | 1,224,682 | +1.49% |
| 2026-10-02 | 49.53 | 50.77 | 48.97 | 50.31 | 1,631,108 | +2.82% |
| 2026-10-01 | 49.54 | 49.94 | 47.495 | 48.93 | 1,567,867 | -1.23% |
| 2026-09-30 | 48.95 | 50.45 | 48.73 | 49.54 | 997,624 | +1.41% |
| 2026-09-29 | 50.49 | 51.615 | 48.38 | 48.85 | 1,077,943 | -3.17% |
| 2026-09-28 | 50.68 | 50.97 | 49.951 | 50.45 | 694,209 | -0.61% |
| 2026-09-25 | 51.41 | 52.05 | 49.76 | 50.76 | 897,711 | -1.69% |
| 2026-09-24 | 50.66 | 51.93 | 49.53 | 51.63 | 1,874,909 | +1.43% |
| 2026-09-23 | 48.705 | 51.09 | 47.78 | 50.9 | 2,183,641 | +4.39% |
| 2026-09-22 | 51.08 | 51.38 | 48.67 | 48.76 | 1,861,824 | -3.06% |
| 2026-09-21 | 51.12 | 51.445 | 49.6 | 50.3 | 1,774,101 | -1.20% |
| 2026-09-18 | 52.43 | 52.915 | 50.79 | 50.91 | 1,998,884 | -3.56% |
| 2026-09-17 | 53.93 | 54.145 | 52.78 | 52.79 | 884,147 | -0.92% |
| 2026-09-16 | 53.9 | 54.385 | 52.82 | 53.28 | 935,629 | -0.98% |
| 2026-09-15 | 54.32 | 55.06 | 53.648 | 53.81 | 943,603 | -1.25% |
| 2026-09-14 | 56.1 | 56.3 | 54.61 | 54.75 | 754,322 | -2.06% |
| 2026-09-11 | 55.39 | 56.03 | 54.52 | 55.9 | 935,382 | +2.21% |
| 2026-09-10 | 54.84 | 55.4 | 54.35 | 54.69 | 653,194 | -0.60% |
| 2026-09-09 | 56.16 | 56.52 | 54.42 | 55.02 | 930,543 | -1.96% |
| 2026-09-08 | 56.94 | 57.34 | 56.11 | 56.12 | 1,623,079 | -1.80% |
| 2026-09-04 | 57.33 | 57.55 | 56.7 | 57.15 | 510,240 | +0.11% |
| 2026-09-03 | 56.93 | 57.6 | 56.49 | 57.09 | 1,098,117 | +0.44% |
| 2026-09-02 | 56.88 | 58.59 | 56.64 | 56.84 | 1,128,953 | +1.32% |
| 2026-09-01 | 56.16 | 56.74 | 55.41 | 56.1 | 984,485 | -0.11% |
| 2026-08-31 | 57.37 | 57.37 | 55.285 | 56.16 | 1,082,294 | -1.42% |
| 2026-08-28 | 58.81 | 59.08 | 56.5 | 56.97 | 1,380,086 | -2.45% |
| 2026-08-27 | 59.21 | 59.65 | 58.29 | 58.4 | 762,371 | -2.13% |
| 2026-08-26 | 60.12 | 61.065 | 59.13 | 59.67 | 604,021 | -0.08% |
| 2026-08-25 | 60.78 | 61.08 | 59.7 | 59.72 | 657,915 | -1.74% |
| 2026-08-24 | 61.12 | 61.87 | 60.69 | 60.78 | 377,760 | -0.51% |
| 2026-08-21 | 61.46 | 61.83 | 60.51 | 61.09 | 496,507 | +0.00% |
| 2026-08-20 | 60.89 | 61.28 | 60 | 61.09 | 513,912 | -0.26% |
| 2026-08-19 | 61.865 | 62.1 | 61.01 | 61.25 | 448,753 | -0.42% |
| 2026-08-18 | 63.86 | 63.94 | 61.455 | 61.51 | 499,849 | -2.69% |
| 2026-08-17 | 63.32 | 63.32 | 62.31 | 63.21 | 669,216 | -0.71% |
| 2026-08-14 | 62 | 64.105 | 61.645 | 63.66 | 520,010 | +2.60% |
| 2026-08-13 | 63.16 | 63.31 | 61.51 | 62.045 | 625,562 | -1.66% |
| 2026-08-12 | 63.07 | 63.61 | 62.415 | 63.09 | 952,304 | +0.08% |
| 2026-08-11 | 61.16 | 63.13 | 61.16 | 63.04 | 908,983 | +2.86% |
| 2026-08-10 | 61.31 | 61.925 | 60.63 | 61.29 | 722,620 | -0.95% |
| 2026-08-07 | 62.06 | 62.3 | 61.35 | 61.88 | 582,601 | -1.64% |
| 2026-08-06 | 61.75 | 63.34 | 60.45 | 62.91 | 987,138 | +3.18% |
| 2026-08-05 | 66.26 | 67.26 | 60.79 | 60.97 | 1,488,446 | -5.13% |
| 2026-08-04 | 65.11 | 66.97 | 63.13 | 64.27 | 1,640,326 | -2.04% |
| 2026-08-03 | 64.85 | 65.815 | 64.61 | 65.61 | 829,943 | +1.82% |
| 2026-07-31 | 64.93 | 65.615 | 63.95 | 64.44 | 586,266 | -0.75% |
| 2026-07-30 | 65.28 | 65.475 | 63.58 | 64.93 | 703,378 | -1.04% |
| 2026-07-29 | 65.68 | 66.31 | 65.13 | 65.61 | 637,120 | -0.79% |
| 2026-07-28 | 65.17 | 66.235 | 65.13 | 66.13 | 531,710 | +1.63% |
| 2026-07-27 | 64.55 | 65.82 | 64.48 | 65.07 | 590,552 | +1.80% |
| 2026-07-24 | 63.28 | 64.7 | 63.28 | 63.92 | 562,601 | +1.82% |
| 2026-07-23 | 63.24 | 63.505 | 62.39 | 62.78 | 557,800 | -1.74% |
| 2026-07-22 | 64.08 | 64.235 | 62.62 | 63.89 | 489,595 | -0.51% |
| 2026-07-21 | 65.35 | 65.35 | 64.14 | 64.22 | 603,644 | -1.11% |
| 2026-07-20 | 65.06 | 65.763 | 64.64 | 64.94 | 457,932 | +0.29% |
| 2026-07-17 | 66.34 | 66.52 | 64.25 | 64.75 | 707,063 | -2.97% |
| 2026-07-16 | 64.97 | 67.395 | 64.97 | 66.73 | 617,873 | +1.86% |
| 2026-07-15 | 64.26 | 66.39 | 64.24 | 65.51 | 660,455 | +2.36% |
| 2026-07-14 | 66.34 | 66.34 | 63.59 | 64 | 738,723 | -0.64% |
| 2026-07-13 | 64.42 | 64.97 | 63.645 | 64.41 | 493,696 | +0.31% |
| 2026-07-10 | 63.49 | 65.08 | 63.49 | 64.21 | 477,222 | +1.13% |
| 2026-07-09 | 63.34 | 64.39 | 62.42 | 63.49 | 502,012 | +0.27% |
| 2026-07-08 | 65.83 | 65.98 | 63.105 | 63.32 | 666,050 | -4.29% |
| 2026-07-07 | 65.44 | 66.25 | 64.97 | 66.16 | 509,776 | +1.72% |
| 2026-07-06 | 66.37 | 66.525 | 64.36 | 65.04 | 630,629 | -0.85% |
| 2026-07-02 | 64.31 | 65.7 | 63.155 | 65.6 | 1,015,551 | +2.20% |
| 2026-07-01 | 65 | 65.25 | 64.06 | 64.19 | 820,707 | -1.34% |
| 2026-06-30 | 65.64 | 65.64 | 64.075 | 65.06 | 584,713 | -1.26% |
| 2026-06-29 | 67.37 | 68.115 | 65.32 | 65.89 | 1,116,724 | -2.04% |
| 2026-06-26 | 64.05 | 67.7 | 63.84 | 67.26 | 2,201,707 | +5.80% |
| 2026-06-25 | 62.81 | 64.42 | 62.28 | 63.57 | 502,147 | +1.71% |
| 2026-06-24 | 61.28 | 62.54 | 61.028 | 62.5 | 545,728 | +2.43% |
| 2026-06-23 | 60.41 | 61.63 | 60.265 | 61.02 | 456,959 | +0.94% |
| 2026-06-22 | 61.06 | 62 | 60.38 | 60.45 | 529,996 | -1.43% |
| 2026-06-18 | 59.29 | 61.74 | 59.29 | 61.33 | 1,235,956 | +3.72% |
| 2026-06-17 | 60.37 | 61.12 | 58.82 | 59.13 | 598,136 | -2.94% |
| 2026-06-16 | 61.36 | 62.605 | 60.85 | 60.92 | 756,098 | -0.34% |
| 2026-06-15 | 62.44 | 63.65 | 60.61 | 61.13 | 945,155 | -2.74% |
| 2026-06-12 | 62.52 | 63.22 | 62.26 | 63.11 | 702,532 | +1.27% |
| 2026-06-11 | 62.52 | 62.965 | 61.67 | 62.32 | 852,492 | +0.39% |
| 2026-06-10 | 59.96 | 62.16 | 59.49 | 62.08 | 864,277 | +3.86% |
| 2026-06-09 | 58.2 | 60.15 | 58.2 | 59.77 | 729,722 | +2.89% |
| 2026-06-08 | 57.54 | 58.575 | 57.405 | 58.09 | 669,092 | +1.22% |
| 2026-06-05 | 57.05 | 58.24 | 57.01 | 57.39 | 768,810 | +1.16% |
| 2026-06-04 | 57.5 | 58.55 | 56.3 | 56.73 | 809,382 | -0.32% |
| 2026-06-03 | 57.15 | 57.225 | 56.38 | 56.91 | 656,129 | -0.78% |
| 2026-06-02 | 59.13 | 59.2 | 57.15 | 57.36 | 921,013 | -2.42% |
| 2026-06-01 | 58.26 | 59.49 | 57.825 | 58.78 | 775,362 | +0.69% |
| 2026-05-29 | 57.78 | 59.48 | 57.2 | 58.38 | 1,275,124 | +1.04% |
| 2026-05-28 | 58.58 | 58.58 | 55.923 | 57.78 | 1,070,700 | +0.47% |
| 2026-05-27 | 58 | 58.71 | 57.17 | 57.51 | 1,107,096 | +0.51% |
| 2026-05-26 | 55.38 | 57.29 | 55.2 | 57.22 | 1,049,055 | +3.32% |
| 2026-05-22 | 53.37 | 55.73 | 53.37 | 55.38 | 1,230,171 | +3.77% |
| 2026-05-21 | 51.93 | 53.71 | 51.155 | 53.37 | 594,307 | +1.75% |
| 2026-05-20 | 51.59 | 52.85 | 50.52 | 52.45 | 775,520 | +1.67% |
| 2026-05-19 | 52.13 | 52.64 | 51.48 | 51.59 | 471,962 | -1.02% |
| 2026-05-18 | 51.3 | 52.87 | 50.84 | 52.12 | 707,477 | +1.32% |
| 2026-05-15 | 51.69 | 51.93 | 50.91 | 51.44 | 693,434 | -0.23% |
| 2026-05-14 | 51.64 | 51.935 | 51.02 | 51.56 | 734,047 | +1.02% |
| 2026-05-13 | 52.93 | 53.61 | 51 | 51.04 | 713,213 | -3.75% |