RRR | Red Rock Resor-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Red Rock Resor-A (RRR)

NASDAQ

$55.91+$0.01 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.2B
Market Cap
-5.88%
1-Year Change
Resorts & Casinos
Industry

1 Month
-11.33%

Low Price$54.69

High Price$63.66
3 Months
-9.93%

Low Price$54.69

High Price$67.26
1 Year
-5.88%

Low Price$50.83

High Price$67.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.39	56.03	54.52	55.90	+2.21%	935,382
09/10/2026	54.84	55.40	54.35	54.69	-0.60%	653,194
09/09/2026	56.16	56.52	54.42	55.02	-1.96%	930,543
09/08/2026	56.94	57.34	56.11	56.12	-1.80%	1,619,456
09/04/2026	57.33	57.55	56.70	57.15	+0.11%	510,240
09/03/2026	56.93	57.60	56.49	57.09	+0.44%	1,098,117
09/02/2026	56.88	58.59	56.64	56.84	+1.32%	1,128,953
09/01/2026	56.16	56.74	55.41	56.10	-0.11%	984,485
08/31/2026	57.37	57.37	55.29	56.16	-1.42%	1,080,243
08/28/2026	58.81	59.08	56.50	56.97	-2.45%	1,380,086
08/27/2026	59.21	59.65	58.29	58.40	-2.13%	762,371
08/26/2026	60.12	61.07	59.13	59.67	-0.08%	604,021
08/25/2026	60.78	61.08	59.70	59.72	-1.74%	657,915
08/24/2026	61.12	61.87	60.69	60.78	-0.51%	377,760
08/21/2026	61.46	61.83	60.51	61.09	0.00%	496,507
08/20/2026	60.89	61.28	60.00	61.09	-0.26%	513,912
08/19/2026	61.87	62.10	61.01	61.25	-0.42%	446,688
08/18/2026	63.86	63.94	61.46	61.51	-2.69%	499,849
08/17/2026	63.32	63.32	62.31	63.21	-0.71%	669,216
08/14/2026	62.00	64.11	61.65	63.66	+2.60%	520,010
08/13/2026	63.16	63.31	61.51	62.05	-1.66%	625,562
08/12/2026	63.07	63.61	62.42	63.09	+0.08%	953,369
08/11/2026	61.16	63.13	61.16	63.04	+2.86%	908,983
08/10/2026	61.31	61.93	60.63	61.29	-0.95%	722,620
08/07/2026	62.06	62.30	61.35	61.88	-1.64%	582,601
08/06/2026	61.75	63.34	60.45	62.91	+3.18%	987,138
08/05/2026	66.26	67.26	60.79	60.97	-5.13%	1,488,446
08/04/2026	65.11	66.97	63.13	64.27	-2.04%	1,640,326
08/04/2026	$0.67 Earnings
08/03/2026	64.85	65.82	64.61	65.61	+1.82%	829,943
07/31/2026	64.93	65.62	63.95	64.44	-0.75%	586,266
07/30/2026	65.28	65.48	63.58	64.93	-1.04%	703,378
07/29/2026	65.68	66.31	65.13	65.61	-0.79%	637,120
07/28/2026	65.17	66.24	65.13	66.13	+1.63%	531,710
07/27/2026	64.55	65.82	64.48	65.07	+1.80%	590,552
07/24/2026	63.28	64.70	63.28	63.92	+1.82%	562,601
07/23/2026	63.24	63.51	62.39	62.78	-1.74%	557,800
07/22/2026	64.08	64.24	62.62	63.89	-0.51%	489,595
07/21/2026	65.35	65.35	64.14	64.22	-1.11%	603,644
07/20/2026	65.06	65.76	64.64	64.94	+0.29%	457,932
07/17/2026	66.34	66.52	64.25	64.75	-2.97%	707,063
07/16/2026	64.97	67.40	64.97	66.73	+1.86%	617,873
07/15/2026	64.26	66.39	64.24	65.51	+2.36%	659,960
07/14/2026	66.34	66.34	63.59	64.00	-0.64%	721,588
07/13/2026	64.42	64.97	63.65	64.41	+0.31%	493,696
07/10/2026	63.49	65.08	63.49	64.21	+1.13%	477,222
07/09/2026	63.34	64.39	62.42	63.49	+0.27%	502,012
07/08/2026	65.83	65.98	63.11	63.32	-4.29%	666,050
07/07/2026	65.44	66.25	64.97	66.16	+1.72%	509,776
07/06/2026	66.37	66.53	64.36	65.04	-0.85%	630,629
07/02/2026	64.31	65.70	63.16	65.60	+2.20%	1,015,550
07/01/2026	65.00	65.25	64.06	64.19	-1.34%	820,707
06/30/2026	65.64	65.64	64.08	65.06	-1.26%	584,713
06/29/2026	67.37	68.12	65.32	65.89	-2.04%	1,116,667
06/26/2026	64.05	67.70	63.84	67.26	+5.80%	2,201,707
06/25/2026	62.81	64.42	62.28	63.57	+1.71%	502,147
06/24/2026	61.28	62.54	61.03	62.50	+2.43%	545,723
06/23/2026	60.41	61.63	60.27	61.02	+0.94%	456,959
06/22/2026	61.06	62.00	60.38	60.45	-1.43%	529,996
06/18/2026	59.29	61.74	59.29	61.33	+3.72%	1,235,956
06/17/2026	60.37	61.12	58.82	59.13	-2.94%	598,136
06/16/2026	61.36	62.61	60.85	60.92	-0.34%	756,098
06/15/2026	62.44	63.65	60.61	61.13	-2.74%	945,132
06/15/2026	$0.26 Dividend
06/12/2026	62.26	62.96	62.00	62.85	+1.27%	702,532
06/11/2026	62.26	62.71	61.42	62.06	+0.39%	852,492
06/10/2026	59.71	61.90	59.24	61.82	+3.86%	864,277
06/09/2026	57.96	59.90	57.96	59.52	+2.89%	729,712
06/08/2026	57.30	58.33	57.17	57.85	+1.22%	669,092
06/05/2026	56.81	58.00	56.78	57.15	+1.16%	768,810
06/04/2026	57.26	58.31	56.07	56.50	-0.32%	809,382
06/03/2026	56.91	56.99	56.15	56.68	-0.78%	655,909
06/02/2026	58.89	58.96	56.91	57.12	-2.42%	921,010
06/01/2026	58.02	59.24	57.59	58.54	+0.69%	775,354
05/29/2026	57.54	59.23	56.96	58.14	+1.04%	1,275,124
05/28/2026	58.34	58.34	55.69	57.54	+0.47%	1,070,700
05/27/2026	57.76	58.47	56.93	57.27	+0.51%	1,107,096
05/26/2026	55.15	57.05	54.97	56.98	+3.32%	1,049,055
05/22/2026	53.15	55.50	53.15	55.15	+3.77%	1,229,959
05/21/2026	51.72	53.49	50.94	53.15	+1.75%	594,307
05/20/2026	51.38	52.63	50.31	52.23	+1.67%	775,520
05/19/2026	51.92	52.42	51.27	51.38	-1.02%	471,962
05/18/2026	51.09	52.65	50.63	51.91	+1.32%	707,477
05/15/2026	51.48	51.72	50.70	51.23	-0.23%	693,434
05/14/2026	51.43	51.72	50.81	51.35	+1.02%	734,047
05/13/2026	52.71	53.39	50.79	50.83	-3.75%	713,213
05/12/2026	52.44	53.43	51.82	52.81	+0.89%	593,064
05/11/2026	53.57	53.62	51.88	52.34	-3.52%	844,623
05/08/2026	53.75	54.32	53.28	54.26	+1.38%	727,007
05/07/2026	52.95	53.89	51.93	53.52	+1.53%	924,404
05/06/2026	53.27	53.45	52.12	52.71	+0.02%	1,428,939
05/05/2026	51.51	52.92	51.37	52.70	+2.40%	572,718
05/04/2026	52.16	52.17	50.73	51.47	-2.08%	889,328
05/01/2026	53.70	54.06	52.35	52.56	-2.19%	1,114,251
04/30/2026	53.86	55.59	51.38	53.74	-3.75%	3,126,334
04/29/2026	55.26	56.38	55.01	55.83	+0.95%	1,260,889
04/29/2026	$0.73 Earnings
04/28/2026	54.21	55.34	53.45	55.30	+2.02%	1,110,338
04/27/2026	53.74	54.55	53.74	54.21	+0.65%	1,542,082
04/24/2026	54.78	55.12	53.36	53.86	-2.72%	1,557,891