RRR | Red Rock Resor-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Red Rock Resor-A (RRR)

NASDAQ

$50.55+$0.24 (+0.48%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.0B
Market Cap
-13.92%
1-Year Change
Resorts & Casinos
Industry

1 Month
-11.07%

Low Price$48.76

High Price$56.88
3 Months
-22.94%

Low Price$48.76

High Price$66.41
1 Year
-13.92%

Low Price$48.76

High Price$66.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	49.53	50.77	48.97	50.31	+2.82%	1,913,261
10/01/2026	49.54	49.94	47.50	48.93	-1.23%	1,567,867
09/30/2026	48.95	50.45	48.73	49.54	+1.41%	997,536
09/29/2026	50.49	51.62	48.38	48.85	-3.17%	1,077,943
09/28/2026	50.68	50.97	49.95	50.45	-0.61%	694,208
09/25/2026	51.41	52.05	49.76	50.76	-1.69%	897,711
09/24/2026	50.66	51.93	49.53	51.63	+1.43%	1,874,909
09/23/2026	48.71	51.09	47.78	50.90	+4.39%	2,183,570
09/22/2026	51.08	51.38	48.67	48.76	-3.06%	1,851,725
09/21/2026	51.12	51.45	49.60	50.30	-1.20%	1,774,101
09/18/2026	52.43	52.92	50.79	50.91	-3.56%	1,993,803
09/17/2026	53.93	54.15	52.78	52.79	-0.92%	884,147
09/16/2026	53.90	54.39	52.82	53.28	-0.98%	935,629
09/15/2026	54.32	55.06	53.65	53.81	-1.25%	943,603
09/15/2026	$0.26 Dividend
09/14/2026	55.83	56.03	54.35	54.49	-2.06%	754,322
09/11/2026	55.13	55.76	54.26	55.63	+2.21%	935,382
09/10/2026	54.58	55.14	54.09	54.43	-0.60%	653,194
09/09/2026	55.89	56.25	54.16	54.76	-1.96%	930,543
09/08/2026	56.67	57.07	55.84	55.85	-1.80%	1,619,456
09/04/2026	57.06	57.28	56.43	56.88	+0.11%	510,240
09/03/2026	56.66	57.33	56.22	56.82	+0.44%	1,098,117
09/02/2026	56.61	58.31	56.37	56.57	+1.32%	1,128,953
09/01/2026	55.89	56.47	55.15	55.83	-0.11%	984,485
08/31/2026	57.10	57.10	55.02	55.89	-1.42%	1,080,243
08/28/2026	58.53	58.80	56.23	56.70	-2.45%	1,380,086
08/27/2026	58.93	59.37	58.01	58.12	-2.13%	762,371
08/26/2026	59.83	60.78	58.85	59.39	-0.08%	604,021
08/25/2026	60.49	60.79	59.42	59.44	-1.74%	657,915
08/24/2026	60.83	61.58	60.40	60.49	-0.51%	377,760
08/21/2026	61.17	61.54	60.22	60.80	0.00%	496,507
08/20/2026	60.60	60.99	59.72	60.80	-0.26%	513,912
08/19/2026	61.57	61.81	60.72	60.96	-0.42%	446,688
08/18/2026	63.56	63.64	61.16	61.22	-2.69%	499,849
08/17/2026	63.02	63.02	62.01	62.91	-0.71%	669,216
08/14/2026	61.71	63.80	61.35	63.36	+2.60%	520,010
08/13/2026	62.86	63.01	61.22	61.75	-1.66%	625,562
08/12/2026	62.77	63.31	62.12	62.79	+0.08%	953,369
08/11/2026	60.87	62.83	60.87	62.74	+2.86%	908,983
08/10/2026	61.02	61.63	60.34	61.00	-0.95%	722,620
08/07/2026	61.77	62.00	61.06	61.59	-1.64%	582,601
08/06/2026	61.46	63.04	60.16	62.61	+3.18%	987,138
08/05/2026	65.95	66.94	60.50	60.68	-5.13%	1,488,446
08/04/2026	64.80	66.65	62.83	63.96	-2.04%	1,640,326
08/04/2026	$0.67 Earnings
08/03/2026	64.54	65.50	64.30	65.30	+1.82%	829,943
07/31/2026	64.62	65.30	63.65	64.13	-0.75%	586,266
07/30/2026	64.97	65.16	63.28	64.62	-1.04%	703,378
07/29/2026	65.37	66.00	64.82	65.30	-0.79%	637,120
07/28/2026	64.86	65.92	64.82	65.82	+1.63%	531,710
07/27/2026	64.24	65.51	64.17	64.76	+1.80%	590,552
07/24/2026	62.98	64.39	62.98	63.62	+1.82%	562,601
07/23/2026	62.94	63.20	62.09	62.48	-1.74%	557,800
07/22/2026	63.78	63.93	62.32	63.59	-0.51%	489,595
07/21/2026	65.04	65.04	63.84	63.92	-1.11%	603,644
07/20/2026	64.75	65.45	64.33	64.63	+0.29%	457,932
07/17/2026	66.02	66.20	63.94	64.44	-2.97%	707,063
07/16/2026	64.66	67.07	64.66	66.41	+1.86%	617,873
07/15/2026	63.95	66.07	63.93	65.20	+2.36%	659,960
07/14/2026	66.02	66.02	63.29	63.70	-0.64%	721,588
07/13/2026	64.11	64.66	63.34	64.10	+0.31%	493,696
07/10/2026	63.19	64.77	63.19	63.91	+1.13%	477,222
07/09/2026	63.04	64.08	62.12	63.19	+0.27%	502,012
07/08/2026	65.52	65.67	62.81	63.02	-4.29%	666,050
07/07/2026	65.13	65.94	64.66	65.85	+1.72%	509,776
07/06/2026	66.05	66.21	64.05	64.73	-0.85%	630,629
07/02/2026	64.00	65.39	62.86	65.29	+2.20%	1,015,550
07/01/2026	64.69	64.94	63.76	63.89	-1.34%	820,707
06/30/2026	65.33	65.33	63.77	64.75	-1.26%	584,713
06/29/2026	67.05	67.79	65.01	65.58	-2.04%	1,116,667
06/26/2026	63.75	67.38	63.54	66.94	+5.80%	2,201,707
06/25/2026	62.51	64.11	61.98	63.27	+1.71%	502,147
06/24/2026	60.99	62.24	60.74	62.20	+2.43%	545,723
06/23/2026	60.12	61.34	59.98	60.73	+0.94%	456,959
06/22/2026	60.77	61.71	60.09	60.16	-1.43%	529,996
06/18/2026	59.01	61.45	59.01	61.04	+3.72%	1,235,956
06/17/2026	60.08	60.83	58.54	58.85	-2.94%	598,136
06/16/2026	61.07	62.31	60.56	60.63	-0.34%	756,098
06/15/2026	62.14	63.35	60.32	60.84	-2.74%	945,132
06/15/2026	$0.26 Dividend
06/12/2026	61.97	62.66	61.71	62.55	+1.27%	702,532
06/11/2026	61.97	62.41	61.12	61.77	+0.39%	852,492
06/10/2026	59.43	61.61	58.96	61.53	+3.86%	864,277
06/09/2026	57.68	59.62	57.68	59.24	+2.89%	729,712
06/08/2026	57.03	58.06	56.90	57.58	+1.22%	669,092
06/05/2026	56.55	57.72	56.51	56.88	+1.16%	768,810
06/04/2026	56.99	58.03	55.80	56.23	-0.32%	809,382
06/03/2026	56.64	56.72	55.88	56.41	-0.78%	655,909
06/02/2026	58.61	58.68	56.64	56.85	-2.42%	921,010
06/01/2026	57.74	58.96	57.31	58.26	+0.69%	775,354
05/29/2026	57.27	58.95	56.69	57.86	+1.04%	1,275,124
05/28/2026	58.06	58.06	55.43	57.27	+0.47%	1,070,700
05/27/2026	57.49	58.19	56.66	57.00	+0.51%	1,107,096
05/26/2026	54.89	56.78	54.71	56.71	+3.32%	1,049,055
05/22/2026	52.90	55.24	52.90	54.89	+3.77%	1,229,959
05/21/2026	51.47	53.23	50.70	52.90	+1.75%	594,307
05/20/2026	51.13	52.38	50.07	51.99	+1.67%	775,520
05/19/2026	51.67	52.17	51.02	51.13	-1.02%	471,962
05/18/2026	50.85	52.40	50.39	51.66	+1.32%	707,477
05/15/2026	51.23	51.47	50.46	50.98	-0.23%	693,434