Red Rock Resorts, Inc.RRRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $63.43 | $64.52 | $63.40 | $64.11 | 374,978 |
| 1/30/2026 | $62.74 | $63.96 | $61.31 | $63.13 | 1.20M |
| 1/29/2026 | $61.48 | $62.49 | $61.18 | $62.45 | 649,197 |
| 1/28/2026 | $60.74 | $62.21 | $60.64 | $61.24 | 628,224 |
| 1/27/2026 | $61.58 | $61.93 | $60.17 | $60.40 | 278,405 |
| 1/26/2026 | $61.28 | $62.25 | $61.25 | $61.57 | 356,337 |
| 1/23/2026 | $61.21 | $61.37 | $60.60 | $61.27 | 339,000 |
| 1/22/2026 | $62.66 | $63.29 | $61.28 | $61.50 | 384,200 |
| 1/21/2026 | $61.97 | $62.33 | $60.89 | $62.17 | 429,329 |
| 1/20/2026 | $61.93 | $62.53 | $61.29 | $61.41 | 434,639 |
| 1/16/2026 | $63.53 | $63.74 | $62.60 | $63.03 | 647,346 |
| 1/15/2026 | $62.26 | $64.24 | $61.91 | $63.56 | 683,037 |
| 1/14/2026 | $62.38 | $62.56 | $60.85 | $61.87 | 832,602 |
| 1/13/2026 | $62.01 | $62.60 | $61.65 | $62.38 | 538,800 |
| 1/12/2026 | $62.42 | $63.62 | $61.33 | $61.87 | 494,900 |
| 1/9/2026 | $63.65 | $64.00 | $62.14 | $62.65 | 561,703 |
| 1/8/2026 | $61.23 | $64.69 | $61.23 | $63.65 | 668,444 |
| 1/7/2026 | $61.91 | $62.44 | $60.43 | $61.27 | 646,433 |
| 1/6/2026 | $61.87 | $62.37 | $61.58 | $62.09 | 364,136 |
| 1/5/2026 | $62.47 | $63.70 | $61.84 | $61.87 | 542,000 |
| 1/2/2026 | $61.95 | $63.20 | $61.00 | $62.97 | 618,900 |
| 12/31/2025 | $62.73 | $63.29 | $61.75 | $61.95 | 463,200 |
| 12/30/2025 | $62.52 | $63.29 | $62.49 | $63.03 | 618,049 |
| 12/29/2025 | $62.53 | $62.93 | $61.73 | $62.76 | 395,500 |
| 12/26/2025 | $62.20 | $63.05 | $61.86 | $62.74 | 416,043 |
| 12/24/2025 | $62.00 | $62.52 | $61.18 | $62.05 | 266,600 |
| 12/23/2025 | $63.39 | $63.39 | $62.35 | $62.51 | 381,730 |
| 12/22/2025 | $63.05 | $63.84 | $62.36 | $63.58 | 481,700 |
| 12/19/2025 | $62.69 | $63.58 | $62.69 | $63.13 | 1.35M |
| 12/18/2025 | $63.59 | $63.59 | $62.18 | $62.71 | 936,448 |
| 12/17/2025 | $62.60 | $64.25 | $62.32 | $63.08 | 1.21M |
| 12/16/2025 | $62.09 | $62.76 | $61.85 | $62.67 | 1.34M |
| 12/15/2025 | $61.05 | $62.15 | $60.65 | $62.10 | 625,844 |
| 12/12/2025 | $61.80 | $62.28 | $60.53 | $60.97 | 852,742 |
| 12/11/2025 | $57.83 | $61.26 | $57.51 | $61.14 | 828,700 |
| 12/10/2025 | $56.31 | $57.77 | $56.31 | $57.44 | 690,846 |
| 12/9/2025 | $56.25 | $56.80 | $56.12 | $56.42 | 324,100 |
| 12/8/2025 | $56.48 | $56.88 | $55.92 | $56.21 | 567,700 |
| 12/5/2025 | $56.22 | $56.99 | $56.00 | $56.23 | 383,000 |
| 12/4/2025 | $58.06 | $58.42 | $56.22 | $56.33 | 417,763 |
| 12/3/2025 | $59.38 | $59.93 | $57.93 | $58.23 | 667,400 |
| 12/2/2025 | $59.22 | $59.53 | $58.39 | $59.21 | 428,300 |
| 12/1/2025 | $58.27 | $59.00 | $58.02 | $58.74 | 696,531 |
| 11/28/2025 | $58.79 | $59.23 | $58.47 | $58.57 | 280,331 |
| 11/26/2025 | $57.61 | $59.05 | $57.61 | $58.83 | 762,535 |
| 11/25/2025 | $55.91 | $58.44 | $55.62 | $57.98 | 1.16M |
| 11/24/2025 | $55.55 | $56.05 | $54.84 | $55.40 | 1.06M |
| 11/21/2025 | $54.88 | $56.50 | $54.40 | $55.79 | 879,001 |
| 11/20/2025 | $55.55 | $56.07 | $54.07 | $54.33 | 647,947 |
| 11/19/2025 | $55.25 | $55.89 | $54.69 | $54.71 | 861,829 |
| 11/18/2025 | $53.66 | $55.63 | $53.03 | $55.28 | 1.09M |
| 11/17/2025 | $56.97 | $57.16 | $53.97 | $53.99 | 1.33M |
| 11/14/2025 | $58.19 | $58.59 | $56.90 | $57.36 | 1.04M |
| 11/13/2025 | $57.65 | $59.71 | $57.45 | $58.95 | 1.48M |
| 11/12/2025 | $58.90 | $59.43 | $57.70 | $58.23 | 7.95M |
| 11/11/2025 | $59.31 | $59.87 | $58.45 | $58.72 | 1.33M |
| 11/10/2025 | $58.37 | $60.16 | $58.32 | $59.07 | 1.64M |
| 11/7/2025 | $57.40 | $58.21 | $56.52 | $57.83 | 2.31M |
| 11/6/2025 | $54.83 | $55.66 | $54.28 | $55.23 | 639,433 |
| 11/5/2025 | $53.94 | $55.02 | $53.77 | $54.43 | 491,000 |
| 11/4/2025 | $54.17 | $54.32 | $53.35 | $54.04 | 671,513 |