Dark

RRR
Red Rock Resorts, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

65.60USD+2.197%(+1.41)1,015,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-64.19)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

65.60USD0.000%(0.00)126,480

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	64.3100	65.7000	63.1550	65.6000	+2.197%	1,015,552	0.000%
2026-07-01	65.0000	65.2500	64.0600	64.1900	-1.337%	820,708	+2.197%
2026-06-30	65.6400	65.6400	64.0750	65.0600	-1.260%	584,714	+0.830%
2026-06-29	67.3700	68.1150	65.3200	65.8900	-2.037%	1,116,725	-0.440%
2026-06-26	64.0500	67.7000	63.8400	67.2600	+5.805%	2,201,707	-2.468%
2026-06-25	62.8100	64.4200	62.2800	63.5700	+1.712%	502,148	+3.193%
2026-06-24	61.2800	62.5400	61.0275	62.5000	+2.425%	545,723	+4.960%
2026-06-23	60.4100	61.6300	60.2650	61.0200	+0.943%	456,960	+7.506%
2026-06-22	61.0600	62.0000	60.3800	60.4500	-1.435%	529,997	+8.519%
2026-06-18	59.2900	61.7400	59.2900	61.3300	+3.721%	1,235,956	+6.962%
2026-06-17	60.3700	61.1200	58.8200	59.1300	-2.938%	598,136	+10.942%
2026-06-16	61.3600	62.6050	60.8500	60.9200	-0.344%	756,099	+7.682%
2026-06-15	62.4400	63.6500	60.6100	61.1300	-3.137%	945,156	+7.312%
2026-06-12	62.5200	63.2200	62.2600	63.1100	+1.268%	702,532	+3.945%
2026-06-11	62.5200	62.9650	61.6700	62.3200	+0.387%	852,492	+5.263%
2026-06-10	59.9600	62.1600	59.4900	62.0800	+3.865%	864,277	+5.670%
2026-06-09	58.2000	60.1500	58.2000	59.7700	+2.892%	729,723	+9.754%
2026-06-08	57.5400	58.5750	57.4050	58.0900	+1.220%	669,092	+12.928%
2026-06-05	57.0500	58.2400	57.0100	57.3900	+1.163%	768,811	+14.306%
2026-06-04	57.5000	58.5500	56.3000	56.7300	-0.316%	809,383	+15.635%
2026-06-03	57.1500	57.2250	56.3800	56.9100	-0.785%	656,130	+15.270%
2026-06-02	59.1300	59.2000	57.1500	57.3600	-2.416%	921,010	+14.365%
2026-06-01	58.2600	59.4899	57.8250	58.7800	+0.685%	775,362	+11.603%
2026-05-29	57.7800	59.4800	57.2000	58.3800	+1.038%	1,275,125	+12.367%
2026-05-28	58.5800	58.5800	55.9230	57.7800	+0.469%	1,070,700	+13.534%
2026-05-27	58.0000	58.7100	57.1700	57.5100	+0.507%	1,107,096	+14.067%
2026-05-26	55.3800	57.2900	55.2000	57.2200	+3.322%	1,049,056	+14.645%
2026-05-22	53.3700	55.7300	53.3700	55.3800	+3.766%	1,230,172	+18.454%
2026-05-21	51.9300	53.7100	51.1550	53.3700	+1.754%	594,308	+22.915%
2026-05-20	51.5900	52.8500	50.5200	52.4500	+1.667%	775,521	+25.071%
2026-05-19	52.1300	52.6400	51.4800	51.5900	-1.017%	471,962	+27.156%
2026-05-18	51.3000	52.8700	50.8400	52.1200	+1.322%	707,477	+25.863%
2026-05-15	51.6900	51.9300	50.9104	51.4400	-0.233%	693,435	+27.527%
2026-05-14	51.6400	51.9350	51.0200	51.5600	+1.019%	734,047	+27.230%
2026-05-13	52.9300	53.6100	51.0000	51.0400	-3.753%	713,213	+28.527%
2026-05-12	52.6600	53.6500	52.0300	53.0300	+0.894%	593,065	+23.704%
2026-05-11	53.7900	53.8450	52.0900	52.5600	-3.524%	844,625	+24.810%
2026-05-08	53.9700	54.5450	53.5000	54.4800	+1.377%	727,008	+20.411%
2026-05-07	53.1700	54.1100	52.1400	53.7400	+1.530%	924,405	+22.069%
2026-05-06	53.4900	53.6750	52.3400	52.9300	+0.019%	1,428,939	+23.937%
2026-05-05	51.7200	53.1350	51.5800	52.9200	+2.399%	572,718	+23.961%
2026-05-04	52.3800	52.3900	50.9400	51.6800	-2.084%	889,329	+26.935%
2026-05-01	53.9200	54.2800	52.5650	52.7800	-2.187%	1,114,251	+24.290%
2026-04-30	54.0800	55.8200	51.5900	53.9600	-3.746%	3,126,334	+21.572%
2026-04-29	55.4900	56.6100	55.2350	56.0600	+0.954%	1,260,889	+17.017%
2026-04-28	54.4300	55.5700	53.6700	55.5300	+2.021%	1,110,338	+18.134%
2026-04-27	53.9600	54.7750	53.9600	54.4300	+0.647%	1,542,082	+20.522%
2026-04-24	55.0050	55.3500	53.5800	54.0800	-2.716%	1,557,892	+21.302%
2026-04-23	56.0000	57.0600	54.9500	55.5900	-0.126%	755,026	+18.007%
2026-04-22	55.8400	56.6150	55.4500	55.6600	-0.322%	673,988	+17.858%
2026-04-21	56.3100	56.8200	55.0200	55.8400	-0.799%	947,080	+17.479%
2026-04-20	56.4200	57.2300	55.6900	56.2900	-1.089%	691,596	+16.539%
2026-04-17	57.6900	57.9500	55.8800	56.9100	+0.637%	1,088,791	+15.270%
2026-04-16	56.1900	56.7050	55.7000	56.5500	-0.053%	584,173	+16.004%
2026-04-15	57.5400	57.9100	56.5300	56.5800	-1.771%	659,970	+15.942%
2026-04-14	57.1600	57.7700	56.7500	57.6000	+1.875%	702,822	+13.889%
2026-04-13	55.8000	56.7200	55.4200	56.5400	+0.605%	481,391	+16.024%
2026-04-10	56.6700	56.7500	55.9800	56.2000	-0.355%	781,132	+16.726%
2026-04-09	56.8300	57.2100	55.7100	56.4000	-1.174%	573,835	+16.312%
2026-04-08	58.1800	59.0800	56.8633	57.0700	+2.478%	1,050,060	+14.947%
2026-04-07	55.3300	56.1700	55.0201	55.6900	-0.090%	623,308	+17.795%
2026-04-06	54.7500	55.7600	53.8600	55.7400	+1.272%	491,287	+17.689%
2026-04-02	54.2900	55.0400	53.0400	55.0400	+0.146%	640,248	+19.186%
2026-04-01	53.8700	55.2500	53.0350	54.9600	+2.999%	965,378	+19.360%
2026-03-31	53.1300	54.4000	52.1200	53.3600	+2.242%	1,586,816	+22.939%
2026-03-30	54.0200	54.5500	52.1100	52.1900	-3.155%	1,166,104	+25.695%
2026-03-27	55.3300	55.7950	52.9000	53.8900	-3.319%	1,474,310	+21.729%
2026-03-26	58.0100	58.7600	55.6800	55.7400	-5.123%	928,251	+17.689%
2026-03-25	59.0900	59.9500	58.1450	58.7500	+0.017%	949,449	+11.660%
2026-03-24	57.4200	58.9600	57.1900	58.7400	+1.136%	629,759	+11.679%
2026-03-23	59.2200	60.2700	58.0500	58.0800	+0.974%	1,384,380	+12.948%
2026-03-20	59.5800	59.7800	56.8100	57.5200	-3.909%	2,081,844	+14.047%
2026-03-19	58.1500	60.1400	57.7850	59.8600	+2.941%	972,479	+9.589%
2026-03-18	59.5300	59.5300	58.0900	58.1500	-1.424%	812,995	+12.812%
2026-03-17	58.3400	59.6000	58.3400	58.9900	+2.112%	626,199	+11.205%
2026-03-16	57.5800	58.8800	57.0700	57.7700	-0.121%	646,913	+13.554%
2026-03-13	57.9100	58.5400	57.5000	57.8400	+0.225%	485,098	+13.416%
2026-03-12	58.0300	59.4250	57.2300	57.7100	-2.186%	964,350	+13.672%
2026-03-11	58.1300	59.2900	57.6200	59.0000	+1.462%	676,245	+11.186%
2026-03-10	58.0100	58.7500	57.6500	58.1500	+0.103%	957,911	+12.812%
2026-03-09	56.4500	58.3250	54.1710	58.0900	+0.676%	1,192,505	+12.928%
2026-03-06	58.4100	59.1650	57.2600	57.7000	-3.512%	863,849	+13.692%
2026-03-05	59.5300	61.1650	57.8800	59.8000	-0.300%	908,074	+9.699%
2026-03-04	61.2900	61.8350	59.9300	59.9800	-1.178%	649,675	+9.370%
2026-03-03	58.8000	61.3400	58.5600	60.6950	+0.239%	1,374,610	+8.081%
2026-03-02	58.8800	61.4200	57.8600	60.5500	0.000%	1,138,373	+8.340%
2026-02-27	61.6000	61.6600	59.3500	60.5500	-3.151%	1,115,246	+8.340%
2026-02-26	61.6000	62.8700	61.3200	62.5200	+1.625%	865,304	+4.926%
2026-02-25	62.0800	62.0800	60.8700	61.5200	-0.421%	542,910	+6.632%
2026-02-24	60.6200	62.3100	60.0750	61.7800	+2.065%	773,171	+6.183%
2026-02-23	63.8200	64.0350	59.2700	60.5300	-5.451%	722,419	+8.376%
2026-02-20	65.1600	65.7271	64.0000	64.0200	-3.117%	964,215	+2.468%
2026-02-19	65.3500	66.2500	64.4825	66.0800	+0.762%	728,375	-0.726%
2026-02-18	63.1800	65.6200	63.1800	65.5800	+3.799%	596,904	+0.030%
2026-02-17	62.2400	63.3500	61.6000	63.1800	+2.565%	511,384	+3.830%
2026-02-13	61.6200	62.7100	60.8800	61.6000	-0.789%	671,607	+6.494%
2026-02-12	66.1800	66.8900	61.6300	62.0900	-4.285%	961,583	+5.653%
2026-02-11	67.5000	68.9900	64.6546	64.8700	-2.875%	1,262,588	+1.125%
2026-02-10	65.5200	66.9900	65.4900	66.7900	+1.954%	1,388,387	-1.782%
2026-02-09	65.0900	66.1100	64.7410	65.5100	+0.092%	695,184	+0.137%
2026-02-06	62.6200	65.6200	62.6200	65.4500	+4.603%	607,537	+0.229%
2026-02-05	64.0600	64.0600	61.9700	62.5700	-2.173%	600,265	+4.843%
2026-02-04	64.0700	65.2400	62.9850	63.9600	+0.788%	612,506	+2.564%
2026-02-03	63.4000	64.1000	61.8000	63.4600	+0.189%	770,931	+3.372%
2026-02-02	63.4300	64.5200	63.1300	63.3400	+0.333%	726,674	+3.568%
2026-01-30	62.7400	63.9600	61.3100	63.1300	+1.089%	1,196,173	+3.913%
2026-01-29	61.4800	62.4900	61.1800	62.4500	+1.976%	649,197	+5.044%
2026-01-28	60.7400	62.2100	60.6400	61.2400	+1.391%	625,798	+7.120%
2026-01-27	61.5800	61.9300	60.1700	60.4000	-1.900%	278,405	+8.609%
2026-01-26	61.2800	62.2500	61.2500	61.5700	+0.490%	356,074	+6.545%
2026-01-23	61.2100	61.3650	60.6000	61.2700	-0.374%	338,969	+7.067%
2026-01-22	62.6600	63.2900	61.2800	61.5000	-1.078%	384,158	+6.667%
2026-01-21	61.9700	62.3300	60.8900	62.1700	+1.238%	429,279	+5.517%
2026-01-20	61.9300	62.5300	61.2900	61.4100	-2.570%	434,638	+6.823%
2026-01-16	63.5300	63.7400	62.6000	63.0300	-0.834%	647,346	+4.077%
2026-01-15	62.2600	64.2350	61.9107	63.5600	+2.732%	683,036	+3.210%
2026-01-14	62.3800	62.5600	60.8500	61.8700	-0.818%	832,602	+6.029%
2026-01-13	62.0100	62.5950	61.6500	62.3800	+0.824%	538,683	+5.162%
2026-01-12	62.4200	63.6150	61.3300	61.8700	-1.245%	494,860	+6.029%
2026-01-09	63.6500	63.9950	62.1400	62.6500	-1.571%	558,851	+4.709%
2026-01-08	61.2300	64.6900	61.2300	63.6500	+3.884%	668,444	+3.064%
2026-01-07	61.9100	62.4400	60.4301	61.2700	-1.321%	646,325	+7.067%
2026-01-06	61.8700	62.3700	61.5800	62.0900	+0.356%	364,136	+5.653%
2026-01-05	62.4700	63.6999	61.8400	61.8700	-1.747%	541,951	+6.029%
2026-01-02	61.9500	63.2000	61.0000	62.9700	+1.646%	618,889	+4.177%
2025-12-31	62.7300	63.2900	61.7500	61.9500	-1.713%	463,162	+5.892%
2025-12-30	62.5200	63.2899	62.4854	63.0300	+0.430%	618,049	+4.077%
2025-12-29	62.5300	62.9300	61.7300	62.7600	+0.032%	395,486	+4.525%
2025-12-26	62.2000	63.0500	61.8550	62.7400	+1.112%	416,043	+4.558%
2025-12-24	62.0000	62.5150	61.1801	62.0500	-0.736%	266,567	+5.721%
2025-12-23	63.3900	63.3900	62.3500	62.5100	-1.683%	381,730	+4.943%
2025-12-22	63.0500	63.8400	62.3600	63.5800	+0.713%	481,653	+3.177%
2025-12-19	62.6900	63.5800	62.6900	63.1300	+0.670%	1,354,087	+3.913%
2025-12-18	63.5900	63.5900	62.1800	62.7100	-0.587%	936,448	+4.609%
2025-12-17	62.6000	64.2500	62.3150	63.0800	+0.654%	1,211,187	+3.995%
2025-12-16	62.0900	62.7600	61.8500	62.6700	+0.918%	1,343,317	+4.675%
2025-12-15	61.0500	62.1500	60.6450	62.1000	+1.853%	625,844	+5.636%
2025-12-12	61.8000	62.2750	60.5250	60.9700	-0.278%	852,692	+7.594%
2025-12-11	57.8300	61.2600	57.5100	61.1400	+6.442%	828,688	+7.295%
2025-12-10	56.3100	57.7650	56.3100	57.4400	+1.808%	690,846	+14.206%
2025-12-09	56.2500	56.7950	56.1200	56.4200	+0.374%	324,086	+16.271%
2025-12-08	56.4800	56.8800	55.9200	56.2100	-0.036%	567,674	+16.705%
2025-12-05	56.2200	56.9900	56.0000	56.2300	-0.178%	382,963	+16.664%
2025-12-04	58.0600	58.4150	56.2200	56.3300	-3.263%	417,763	+16.457%
2025-12-03	59.3800	59.9250	57.9300	58.2300	-1.655%	667,386	+12.657%
2025-12-02	59.2200	59.5300	58.3900	59.2100	+0.800%	428,298	+10.792%
2025-12-01	58.2700	59.0000	58.0200	58.7400	+0.290%	696,531	+11.679%
2025-11-28	58.7900	59.2250	58.4700	58.5700	-0.442%	280,331	+12.003%
2025-11-26	57.6100	59.0500	57.6100	58.8300	+1.466%	762,535	+11.508%
2025-11-25	55.9100	58.4350	55.6150	57.9800	+4.657%	1,160,153	+13.142%
2025-11-24	55.5500	56.0450	54.8400	55.4000	-0.699%	1,063,744	+18.412%
2025-11-21	54.8800	56.5000	54.3950	55.7900	+2.687%	879,001	+17.584%
2025-11-20	55.5500	56.0700	54.0650	54.3300	-0.695%	647,847	+20.744%
2025-11-19	55.2500	55.8900	54.6900	54.7100	-1.031%	861,829	+19.905%
2025-11-18	53.6600	55.6300	53.0300	55.2800	+2.389%	1,090,991	+18.669%
2025-11-17	56.9700	57.1550	53.9700	53.9900	-5.875%	1,329,270	+21.504%
2025-11-14	58.1900	58.5900	56.9000	57.3600	-2.697%	1,038,869	+14.365%
2025-11-13	57.6500	59.7100	57.4500	58.9500	+1.236%	1,482,944	+11.281%
2025-11-12	58.9000	59.4300	57.7000	58.2300	-0.834%	7,950,310	+12.657%
2025-11-11	59.3100	59.8650	58.4500	58.7200	-0.593%	1,333,401	+11.717%
2025-11-10	58.3700	60.1550	58.3200	59.0700	+2.144%	1,642,560	+11.055%
2025-11-07	57.3950	58.2100	56.5200	57.8300	+4.708%	2,310,454	+13.436%
2025-11-06	54.8300	55.6550	54.2825	55.2300	+1.470%	639,433	+18.776%
2025-11-05	53.9400	55.0200	53.7650	54.4300	+0.722%	490,962	+20.522%
2025-11-04	54.1700	54.3200	53.3500	54.0400	-0.055%	671,513	+21.392%
2025-11-03	54.2800	54.6200	53.5700	54.0700	+1.426%	779,908	+21.324%
2025-10-31	53.2700	53.9000	52.4900	53.3100	-0.892%	918,809	+23.054%
2025-10-30	52.0000	54.3700	51.7600	53.7900	+2.869%	859,700	+21.956%
2025-10-29	57.8300	57.8300	52.0950	52.2900	-11.732%	1,706,746	+25.454%
2025-10-28	58.1500	59.4500	57.6900	59.2400	+1.369%	722,325	+10.736%
2025-10-27	58.9300	59.4900	58.2950	58.4400	-1.067%	521,456	+12.252%
2025-10-24	61.4400	61.6700	58.7700	59.0700	-3.904%	1,248,351	+11.055%
2025-10-23	59.9900	62.0000	59.9900	61.4700	+1.352%	592,069	+6.719%
2025-10-22	60.0500	60.8700	59.8600	60.6500	+0.882%	706,309	+8.162%
2025-10-21	59.5600	60.5500	59.2400	60.1200	+1.161%	376,868	+9.115%
2025-10-20	59.2800	60.1500	58.8703	59.4300	+1.295%	301,356	+10.382%
2025-10-17	58.5400	59.1900	58.3301	58.6700	+0.376%	327,969	+11.812%
2025-10-16	58.6100	58.7150	57.7400	58.4500	+0.068%	426,580	+12.233%
2025-10-15	57.9700	59.0000	57.9400	58.4100	+1.283%	452,737	+12.310%
2025-10-14	55.2600	57.9550	55.2600	57.6700	+3.240%	619,732	+13.751%
2025-10-13	55.4500	56.9000	55.4500	55.8600	+0.233%	886,082	+17.436%
2025-10-10	57.4400	57.6550	55.5200	55.7300	-3.045%	596,522	+17.710%
2025-10-09	57.4100	57.8600	56.8500	57.4800	+0.297%	356,014	+14.127%
2025-10-08	57.5800	57.9550	57.2000	57.3100	-0.469%	711,928	+14.465%
2025-10-07	59.1500	59.4200	57.2400	57.5800	-3.162%	718,353	+13.928%
2025-10-06	60.3700	60.9400	59.2600	59.4600	-1.556%	514,721	+10.326%
2025-10-03	61.5400	61.9900	60.2100	60.4000	-1.693%	343,829	+8.609%
2025-10-02	60.8400	61.9650	60.4900	61.4400	+1.136%	890,702	+6.771%
2025-10-01	60.5400	61.1200	59.9600	60.7500	-0.508%	576,188	+7.984%
2025-09-30	62.2000	62.5050	60.5300	61.0600	-2.662%	597,755	+7.435%
2025-09-29	62.5100	62.8100	61.5650	62.7300	+1.620%	586,445	+4.575%
2025-09-26	60.4300	62.0200	60.2100	61.7300	+2.918%	607,338	+6.269%
2025-09-25	60.5600	61.0200	59.8950	59.9800	-1.672%	975,430	+9.370%
2025-09-24	61.4600	61.9050	59.7600	61.0000	-0.942%	647,254	+7.541%
2025-09-23	60.5800	62.1713	60.3800	61.5800	+1.550%	587,777	+6.528%
2025-09-22	60.4600	61.0900	59.9200	60.6400	-0.197%	923,223	+8.179%
2025-09-19	61.2400	61.2400	60.1250	60.7600	-0.377%	704,289	+7.966%
2025-09-18	60.8400	61.3500	60.2900	60.9900	+0.594%	566,263	+7.559%
2025-09-17	59.9000	61.2900	59.7900	60.6300	+1.541%	430,936	+8.197%
2025-09-16	61.0600	61.2200	58.8400	59.7100	-2.243%	735,749	+9.864%
2025-09-15	61.3600	62.2300	61.0100	61.0800	-0.424%	521,036	+7.400%
2025-09-12	61.3100	61.7900	60.4500	61.3400	-0.535%	314,411	+6.945%
2025-09-11	61.4100	61.9150	60.9700	61.6700	+0.260%	345,152	+6.373%
2025-09-10	60.7000	61.5200	60.5000	61.5100	+0.869%	520,614	+6.649%
2025-09-09	61.5200	62.1000	60.7950	60.9800	-0.635%	411,561	+7.576%
2025-09-08	62.6800	62.6800	61.2900	61.3700	-1.429%	534,710	+6.893%
2025-09-05	62.0200	62.7100	61.6700	62.2600	+0.468%	554,115	+5.365%
2025-09-04	62.3200	62.6450	61.5800	61.9700	+0.097%	638,596	+5.858%
2025-09-03	62.4100	62.9450	61.3200	61.9100	-0.833%	1,145,019	+5.960%
2025-09-02	60.9300	62.4500	60.5900	62.4300	+0.905%	739,684	+5.078%
2025-08-29	62.9900	63.2600	61.7400	61.8700	-1.731%	617,190	+6.029%
2025-08-28	63.2000	63.5950	62.6000	62.9600	-0.016%	689,998	+4.193%
2025-08-27	62.9800	63.3000	62.3900	62.9700	+0.639%	891,729	+4.177%
2025-08-26	61.8600	62.6100	61.7100	62.5700	+1.033%	578,584	+4.843%
2025-08-25	61.2800	62.5000	61.0450	61.9300	+0.798%	526,679	+5.926%
2025-08-22	60.2100	61.5900	59.6950	61.4400	+2.742%	792,542	+6.771%
2025-08-21	59.3900	60.0400	59.1200	59.8000	+0.235%	929,390	+9.699%
2025-08-20	60.0500	60.3600	59.2950	59.6600	-0.930%	686,306	+9.956%
2025-08-19	59.6300	61.4600	59.5550	60.2200	+1.210%	1,650,429	+8.934%
2025-08-18	59.4200	59.8900	59.1550	59.5000	+0.779%	674,077	+10.252%
2025-08-15	60.7400	61.0000	58.9800	59.0400	-2.542%	698,080	+11.111%
2025-08-14	60.2700	60.8500	59.8600	60.5800	-0.558%	483,394	+8.287%
2025-08-13	60.2600	61.2400	59.7929	60.9200	+1.162%	843,730	+7.682%
2025-08-12	57.2800	60.2500	57.2800	60.2200	+5.409%	801,103	+8.934%
2025-08-11	56.2900	57.2150	56.0001	57.1300	+1.492%	882,737	+14.826%
2025-08-08	56.5900	56.9500	56.0000	56.2900	-0.530%	616,686	+16.539%
2025-08-07	57.8100	57.8600	55.7300	56.5900	-1.411%	841,668	+15.922%
2025-08-06	58.3900	59.0150	57.3400	57.4000	-1.746%	735,326	+14.286%
2025-08-05	58.9100	59.0300	58.1300	58.4200	-1.351%	904,299	+12.290%
2025-08-04	60.8000	60.9600	58.9900	59.2200	-2.180%	839,572	+10.773%
2025-08-01	60.3100	60.6500	58.9500	60.5400	-1.320%	1,622,652	+8.358%
2025-07-31	59.9100	62.0000	59.2317	61.3500	+2.233%	2,078,838	+6.927%
2025-07-30	57.3600	60.1500	57.2300	60.0100	+9.089%	2,068,404	+9.315%
2025-07-29	54.9100	55.1800	54.1300	55.0100	+0.530%	701,425	+19.251%
2025-07-28	54.3100	54.9490	54.1700	54.7200	+0.959%	426,952	+19.883%
2025-07-25	53.3200	54.3400	53.0001	54.2000	+2.671%	496,910	+21.033%
2025-07-24	54.7600	54.7600	52.7500	52.7900	-3.421%	587,848	+24.266%
2025-07-23	54.5600	54.9600	54.0000	54.6600	+0.737%	565,714	+20.015%
2025-07-22	54.5800	55.2600	53.3900	54.2600	-0.422%	683,704	+20.899%
2025-07-21	55.0800	55.5750	54.3050	54.4900	-0.711%	454,150	+20.389%
2025-07-18	55.6100	55.6100	54.3700	54.8800	-0.885%	732,702	+19.534%
2025-07-17	55.6500	56.7000	55.3000	55.3700	-0.485%	667,804	+18.476%
2025-07-16	56.6400	56.7450	53.9600	55.6400	+1.293%	1,073,142	+17.901%
2025-07-15	56.5800	56.8200	54.8000	54.9300	-2.433%	926,540	+19.425%
2025-07-14	55.8300	56.8200	55.5650	56.3000	+0.303%	837,534	+16.519%
2025-07-11	56.8500	57.0300	55.5100	56.1300	-2.076%	731,092	+16.872%
2025-07-10	54.8800	57.4100	54.8800	57.3200	+4.579%	999,248	+14.445%
2025-07-09	54.9900	55.1550	54.4700	54.8100	+0.366%	741,545	+19.686%
2025-07-08	55.1400	55.6700	54.5200	54.6100	-0.438%	883,200	+20.125%
2025-07-07	54.0400	55.2700	53.6400	54.8500	+0.238%	923,597	+19.599%
2025-07-03	54.7500	55.1200	54.5900	54.7200	+0.607%	428,866	+19.883%
2025-07-02	53.6500	54.4900	53.0800	54.3900	+1.664%	1,915,994	+20.610%
2025-07-01	52.0400	54.1300	52.0400	53.5000	+2.825%	1,050,169	+22.617%
2025-06-30	52.3600	52.3600	51.4000	52.0300	+0.347%	461,623	+26.081%
2025-06-27	51.2200	52.0300	50.9800	51.8500	+1.289%	932,097	+26.519%
2025-06-26	50.9300	51.9600	50.8500	51.1900	-0.698%	495,737	+28.150%
2025-06-25	51.6600	52.1700	51.3300	51.5500	-0.713%	444,197	+27.255%
2025-06-24	51.2800	52.2900	50.9500	51.9200	+1.944%	600,507	+26.348%
2025-06-23	50.4900	50.9500	49.4747	50.9300	+1.394%	641,505	+28.804%
2025-06-20	51.0200	51.4100	50.0200	50.2300	-1.025%	838,513	+30.599%
2025-06-18	50.1100	51.3200	49.9850	50.7500	+0.475%	472,151	+29.261%
2025-06-17	49.5800	50.8100	49.4800	50.5100	+1.162%	1,036,689	+29.875%
2025-06-16	48.2600	50.1300	48.0900	49.9300	+4.609%	664,483	+31.384%
2025-06-13	48.1100	48.7550	47.5650	47.7300	-2.173%	585,985	+37.440%
2025-06-12	48.2200	49.0900	47.8300	48.7900	+0.164%	472,287	+34.454%
2025-06-11	49.0900	49.6000	48.5000	48.7100	-0.632%	653,851	+34.675%
2025-06-10	49.3100	49.7900	48.4500	49.0200	-0.183%	613,929	+33.823%
2025-06-09	50.1700	50.2800	49.0000	49.1100	-1.859%	608,227	+33.578%
2025-06-06	49.9900	50.4700	49.4350	50.0400	+1.296%	393,580	+31.095%
2025-06-05	49.1900	49.7900	49.0200	49.4000	+0.142%	362,582	+32.794%
2025-06-04	48.9900	49.9500	48.7001	49.3300	+0.489%	620,710	+32.982%
2025-06-03	49.2100	49.3600	48.4600	49.0900	-0.567%	593,019	+33.632%
2025-06-02	49.0700	49.8000	48.5100	49.3700	+2.704%	1,050,901	+32.874%
2025-05-30	48.4700	49.0800	47.8750	48.0700	-1.556%	610,232	+36.468%
2025-05-29	49.6200	49.6300	48.5000	48.8300	-1.433%	672,748	+34.344%
2025-05-28	49.7800	50.0100	48.9100	49.5400	-0.622%	956,811	+32.418%
2025-05-27	47.8800	50.4600	47.5250	49.8500	+6.064%	1,180,898	+31.595%
2025-05-23	46.1700	47.1200	46.1700	47.0000	-0.403%	726,364	+39.574%
2025-05-22	44.5500	47.2950	44.2800	47.1900	+5.783%	1,428,177	+39.013%
2025-05-21	45.3300	45.9450	44.4625	44.6100	-2.492%	1,152,312	+47.052%
2025-05-20	46.1700	46.4400	45.2000	45.7500	-1.549%	561,225	+43.388%
2025-05-19	46.4100	47.0000	46.2100	46.4700	-1.338%	688,993	+41.166%
2025-05-16	47.1500	47.2300	46.6500	47.1000	-0.106%	486,947	+39.278%
2025-05-15	46.9900	47.3000	46.7344	47.1500	-0.106%	770,288	+39.130%
2025-05-14	46.8100	47.7800	46.7150	47.2000	-1.646%	596,760	+38.983%
2025-05-13	47.0700	48.4250	46.9000	47.9900	+2.280%	1,024,525	+36.695%
2025-05-12	46.7200	47.5600	46.4100	46.9200	+5.676%	840,460	+39.812%
2025-05-09	44.2300	44.6300	44.0250	44.4000	+0.543%	441,060	+47.748%
2025-05-08	44.0800	44.9100	43.7600	44.1600	+0.386%	505,461	+48.551%
2025-05-07	43.5900	44.2550	43.1600	43.9900	+1.523%	467,836	+49.125%
2025-05-06	43.2800	43.7600	43.1750	43.3300	-0.801%	403,670	+51.396%
2025-05-05	43.2000	44.7500	43.2000	43.6800	-0.297%	598,933	+50.183%
2025-05-02	43.0700	44.2423	42.2500	43.8100	+3.643%	783,333	+49.738%
2025-05-01	42.7300	43.6700	41.9000	42.2700	-1.007%	1,631,080	+55.193%
2025-04-30	42.7900	42.8000	41.8350	42.7000	-2.042%	725,035	+53.630%
2025-04-29	42.6200	43.7300	42.4600	43.5900	+1.703%	638,952	+50.493%
2025-04-28	42.5500	43.1700	42.3400	42.8600	+0.610%	403,670	+53.056%
2025-04-25	41.8900	42.7250	41.5601	42.6000	+1.841%	567,304	+53.991%
2025-04-24	41.8800	42.1450	41.3400	41.8300	-0.048%	672,988	+56.825%
2025-04-23	42.5400	43.7700	41.7100	41.8500	+0.965%	734,191	+56.750%
2025-04-22	40.5600	41.5400	40.1600	41.4500	+3.521%	593,730	+58.263%
2025-04-21	40.5100	40.7400	39.4508	40.0400	-1.622%	628,260	+63.836%
2025-04-17	40.3600	41.3200	40.3600	40.7000	-0.147%	448,464	+61.179%
2025-04-16	41.0200	41.2400	40.1750	40.7600	-1.116%	443,275	+60.942%
2025-04-15	41.1000	41.8400	40.7700	41.2200	+0.341%	388,262	+59.146%
2025-04-14	40.9100	41.2900	39.8200	41.0800	+1.457%	664,346	+59.688%
2025-04-11	40.1700	40.9400	39.3300	40.4900	+0.372%	597,962	+62.015%
2025-04-10	41.0300	41.5850	39.1450	40.3400	-4.881%	592,045	+62.618%
2025-04-09	37.0500	43.2500	36.8550	42.4100	+12.793%	1,011,502	+54.680%
2025-04-08	39.7700	40.2600	37.0750	37.6000	-2.262%	875,807	+74.468%
2025-04-07	36.5100	39.5300	35.0900	38.4700	+2.259%	2,142,743	+70.522%
2025-04-04	37.0900	38.5000	36.0200	37.6200	-3.563%	1,640,264	+74.375%
2025-04-03	41.1600	41.1600	38.9200	39.0100	-9.427%	908,458	+68.162%
2025-04-02	41.6500	43.2200	41.4500	43.0700	+2.255%	691,181	+52.310%
2025-04-01	43.1400	43.2700	41.8635	42.1200	-2.882%	562,478	+55.745%
2025-03-31	42.4700	43.6600	41.4600	43.3700	+0.580%	699,145	+51.257%
2025-03-28	44.2700	44.4200	42.8500	43.1200	-2.948%	590,449	+52.134%
2025-03-27	44.3800	44.6450	43.7000	44.4300	-0.403%	408,993	+47.648%
2025-03-26	44.8300	44.9400	44.3100	44.6100	-0.067%	479,724	+47.052%
2025-03-25	45.3600	45.7000	44.3600	44.6400	-1.086%	507,246	+46.953%
2025-03-24	44.7900	45.5700	44.7850	45.1300	+1.989%	373,865	+45.358%
2025-03-21	44.4600	44.5000	42.9150	44.2500	-1.513%	663,262	+48.249%
2025-03-20	44.8600	45.6150	44.8550	44.9300	-0.882%	422,502	+46.005%
2025-03-19	44.5900	45.6800	44.5900	45.3300	+1.660%	347,086	+44.717%
2025-03-18	45.0300	45.7200	44.5000	44.5900	-1.763%	317,375	+47.118%
2025-03-17	44.7900	45.8900	44.5850	45.3900	+0.777%	505,840	+44.525%
2025-03-14	43.2900	45.1300	42.9800	45.0400	+5.505%	691,473	+45.648%
2025-03-13	44.0300	44.5540	42.6500	42.6900	-3.285%	545,777	+53.666%
2025-03-12	43.9300	44.3700	42.8500	44.1400	+2.342%	814,498	+48.618%
2025-03-11	44.4700	44.4700	42.3300	43.1300	-3.013%	867,170	+52.098%
2025-03-10	46.0000	46.3700	44.4400	44.4700	-5.403%	991,289	+47.515%
2025-03-07	46.9100	47.2400	45.2800	47.0100	-0.127%	981,063	+39.545%
2025-03-06	47.6100	47.8950	46.8500	47.0700	-1.692%	392,729	+39.367%
2025-03-05	48.2000	49.1300	47.6100	47.8800	-0.375%	522,716	+37.009%
2025-03-04	48.5700	48.8900	46.9200	48.0600	-2.038%	673,310	+36.496%
2025-03-03	50.2300	50.6000	48.8100	49.0600	-1.821%	482,058	+33.714%
2025-02-28	49.7100	50.2500	49.4200	49.9700	+0.624%	456,891	+31.279%
2025-02-27	50.0000	50.4500	49.5600	49.6600	-0.997%	357,113	+32.098%
2025-02-26	50.8200	51.3050	50.0600	50.1600	-0.595%	477,098	+30.781%
2025-02-25	51.0000	51.2167	50.2900	50.4600	-1.214%	477,169	+30.004%
2025-02-24	51.4800	52.9700	50.8900	51.0800	-0.623%	518,839	+28.426%
2025-02-21	53.1000	53.1000	50.5550	51.4000	-2.633%	512,904	+27.626%
2025-02-20	52.5800	53.0650	52.2300	52.7900	-0.208%	325,775	+24.266%
2025-02-19	52.5200	53.2100	51.5993	52.9000	-0.019%	380,260	+24.008%
2025-02-18	52.8300	53.2550	52.2750	52.9100	+0.227%	457,509	+23.984%
2025-02-14	52.1200	53.4000	51.9900	52.7900	+1.324%	562,482	+24.266%
2025-02-13	52.2400	52.6750	51.5750	52.1000	+1.028%	1,122,780	+25.912%
2025-02-12	53.1100	53.9700	51.3100	51.5700	+1.277%	1,208,195	+27.206%
2025-02-11	49.6800	51.0800	49.6800	50.9200	+1.012%	1,086,259	+28.830%
2025-02-10	49.6800	51.0100	49.2100	50.4100	+2.355%	815,160	+30.133%
2025-02-07	48.8100	49.5000	48.4050	49.2500	+0.757%	1,323,536	+33.198%
2025-02-06	49.2500	49.6400	48.6000	48.8800	+0.123%	574,243	+34.206%
2025-02-05	48.7300	49.4300	48.3600	48.8200	+0.577%	467,912	+34.371%
2025-02-04	48.3000	48.9900	48.1300	48.5400	-0.206%	242,785	+35.146%
2025-02-03	47.4400	48.8500	47.4300	48.6400	-0.836%	515,370	+34.868%
2025-01-31	49.1600	49.6600	48.4800	49.0500	-0.949%	504,453	+33.741%
2025-01-30	48.2700	50.8300	48.1800	49.5200	+3.750%	790,738	+32.472%
2025-01-29	48.2300	48.2300	47.2400	47.7300	-1.262%	320,472	+37.440%
2025-01-28	47.4700	48.4700	47.2350	48.3400	+1.363%	619,073	+35.705%
2025-01-27	46.1400	48.3900	46.1400	47.6900	+2.958%	1,018,667	+37.555%
2025-01-24	47.1500	47.4200	46.2900	46.3200	-2.505%	387,693	+41.623%
2025-01-23	47.1400	47.9300	46.7800	47.5100	-0.168%	395,683	+38.076%
2025-01-22	47.4300	48.5800	47.0950	47.5900	+0.105%	774,313	+37.844%
2025-01-21	47.1500	47.6600	46.8800	47.5400	+1.733%	337,272	+37.989%
2025-01-17	47.3500	47.4500	46.4200	46.7300	-0.021%	516,404	+40.381%
2025-01-16	46.6200	47.4400	46.2600	46.7400	+0.430%	603,663	+40.351%
2025-01-15	46.2700	47.8400	45.8400	46.5400	+3.216%	907,802	+40.954%
2025-01-14	44.4700	45.1700	43.9050	45.0900	+2.687%	757,609	+45.487%
2025-01-13	42.8100	44.2100	42.5500	43.9100	+1.667%	696,614	+49.396%
2025-01-10	43.0300	43.6800	42.4600	43.1900	-1.707%	820,253	+51.887%

.dark-mode .YzM15p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzM15p{ color: #333333; background-color: white; border: 2px solid #333333; }RRRRed Rock Resorts, Inc. Class A Common Stockstock NASDAQ

RRR
Red Rock Resorts, Inc. Class A Common Stock
stock NASDAQ