5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-19.37%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
-13.60%
Red Rock Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $45.46 | $44.79 (-1.47%) | $45.93 | $44.48 | 267,230 | $2.65 B |
| 01/06/2025 | $45.37 | $45.40 (0.07%) | $46.43 | $45.21 | 659,216 | $2.68 B |
| 01/03/2025 | $43.95 | $44.91 (2.18%) | $45.44 | $43.64 | 629,200 | $2.65 B |
| 01/02/2025 | $46.59 | $44.72 (-4.01%) | $46.59 | $44.18 | 577,600 | $2.64 B |
| 12/31/2024 | $46.54 | $46.24 (-0.64%) | $46.98 | $46.06 | 436,340 | $2.73 B |
| 12/30/2024 | $45.84 | $46.44 (1.31%) | $46.64 | $45.24 | 353,400 | $2.74 B |
| 12/27/2024 | $46.03 | $46.16 (0.28%) | $46.49 | $45.75 | 232,500 | $2.73 B |
| 12/26/2024 | $46.22 | $46.46 (0.52%) | $46.63 | $45.85 | 240,900 | $2.75 B |
| 12/24/2024 | $46.26 | $46.39 (0.28%) | $46.42 | $45.77 | 192,918 | $2.74 B |
| 12/23/2024 | $45.62 | $45.91 (0.64%) | $46.20 | $45.48 | 417,730 | $2.71 B |
| 12/20/2024 | $44.95 | $45.78 (1.85%) | $46.63 | $44.94 | 628,100 | $2.71 B |
| 12/19/2024 | $46.16 | $45.40 (-1.65%) | $47.39 | $45.00 | 683,642 | $2.68 B |
| 12/18/2024 | $48.38 | $45.62 (-5.7%) | $48.49 | $45.33 | 599,615 | $2.70 B |
| 12/17/2024 | $48.35 | $48.06 (-0.6%) | $48.88 | $47.75 | 475,248 | $2.84 B |
| 12/16/2024 | $49.00 | $48.81 (-0.39%) | $49.34 | $48.54 | 384,090 | $2.88 B |
| 12/13/2024 | $50.14 | $49.49 (-1.3%) | $50.38 | $49.14 | 419,445 | $2.92 B |
| 12/12/2024 | $49.90 | $49.95 (0.1%) | $50.82 | $49.69 | 449,036 | $2.95 B |
| 12/11/2024 | $49.80 | $49.77 (-0.06%) | $50.19 | $49.12 | 514,000 | $2.94 B |
| 12/10/2024 | $49.55 | $49.36 (-0.38%) | $50.13 | $48.82 | 421,700 | $2.92 B |
| 12/09/2024 | $49.50 | $49.49 (-0.02%) | $50.10 | $49.24 | 445,000 | $2.92 B |
| 12/06/2024 | $50.99 | $49.53 (-2.86%) | $50.99 | $49.34 | 329,616 | $2.93 B |
| 12/05/2024 | $49.96 | $50.40 (0.88%) | $51.15 | $49.81 | 593,612 | $2.98 B |
| 12/04/2024 | $49.75 | $49.89 (0.28%) | $50.45 | $49.62 | 588,745 | $2.95 B |
| 12/03/2024 | $51.64 | $49.64 (-3.87%) | $51.64 | $49.35 | 611,010 | $2.93 B |
| 12/02/2024 | $50.28 | $51.78 (2.98%) | $52.30 | $50.17 | 1.08 M | $3.06 B |
| 11/29/2024 | $49.89 | $50.09 (0.4%) | $50.49 | $49.86 | 246,100 | $2.96 B |
| 11/27/2024 | $49.95 | $49.86 (-0.18%) | $50.35 | $49.50 | 384,015 | $2.95 B |
| 11/26/2024 | $50.28 | $49.75 (-1.05%) | $50.83 | $49.47 | 438,900 | $2.94 B |
| 11/25/2024 | $49.97 | $50.49 (1.04%) | $51.64 | $49.97 | 878,700 | $2.98 B |
| 11/22/2024 | $50.38 | $50.85 (0.93%) | $51.40 | $49.97 | 451,406 | $3.00 B |
| 11/21/2024 | $49.77 | $50.03 (0.52%) | $50.80 | $49.51 | 895,400 | $2.96 B |
| 11/20/2024 | $48.91 | $49.69 (1.59%) | $49.82 | $48.79 | 1.15 M | $2.94 B |
| 11/19/2024 | $49.45 | $49.52 (0.14%) | $50.30 | $49.38 | 376,913 | $2.93 B |
| 11/18/2024 | $50.71 | $50.10 (-1.2%) | $51.12 | $49.85 | 394,900 | $2.96 B |
| 11/15/2024 | $50.53 | $50.84 (0.61%) | $51.24 | $50.02 | 862,367 | $3.00 B |
| 11/14/2024 | $51.27 | $50.21 (-2.07%) | $51.62 | $49.84 | 2.10 M | $2.97 B |
| 11/13/2024 | $52.65 | $51.28 (-2.6%) | $52.96 | $51.22 | 625,900 | $3.03 B |
| 11/12/2024 | $51.86 | $52.41 (1.06%) | $52.45 | $51.86 | 874,800 | $3.10 B |
| 11/11/2024 | $53.66 | $52.54 (-2.09%) | $53.69 | $51.60 | 723,638 | $3.10 B |
| 11/08/2024 | $52.20 | $53.27 (2.05%) | $53.65 | $50.13 | 2.81 M | $3.15 B |
| 11/07/2024 | $56.56 | $55.66 (-1.59%) | $56.84 | $55.55 | 631,300 | $3.29 B |
| 11/06/2024 | $55.07 | $56.61 (2.8%) | $56.85 | $53.90 | 898,400 | $3.35 B |
| 11/05/2024 | $50.92 | $52.33 (2.77%) | $52.43 | $50.67 | 457,660 | $3.09 B |
| 11/04/2024 | $51.59 | $51.06 (-1.03%) | $52.25 | $51.06 | 260,812 | $3.02 B |
| 11/01/2024 | $51.83 | $51.99 (0.31%) | $52.31 | $51.35 | 332,120 | $3.07 B |
| 10/31/2024 | $52.66 | $51.46 (-2.28%) | $52.91 | $51.15 | 556,224 | $3.04 B |
| 10/30/2024 | $54.01 | $53.10 (-1.68%) | $54.93 | $53.05 | 535,000 | $3.14 B |
| 10/29/2024 | $54.03 | $54.67 (1.18%) | $55.18 | $53.78 | 568,206 | $3.23 B |
| 10/28/2024 | $52.94 | $54.17 (2.32%) | $54.23 | $52.82 | 635,140 | $3.20 B |
| 10/25/2024 | $51.37 | $52.60 (2.39%) | $53.35 | $51.37 | 562,202 | $3.11 B |
| 10/24/2024 | $50.64 | $51.22 (1.15%) | $51.49 | $50.56 | 364,535 | $3.03 B |
| 10/23/2024 | $51.01 | $50.28 (-1.43%) | $51.43 | $49.95 | 601,437 | $2.97 B |
| 10/22/2024 | $51.74 | $51.52 (-0.43%) | $51.87 | $51.39 | 366,345 | $3.04 B |
| 10/21/2024 | $52.21 | $52.08 (-0.25%) | $52.21 | $51.32 | 329,300 | $3.08 B |
| 10/18/2024 | $52.96 | $52.26 (-1.32%) | $52.96 | $51.89 | 372,015 | $3.09 B |
| 10/17/2024 | $52.00 | $52.59 (1.13%) | $52.85 | $51.79 | 452,100 | $3.11 B |
| 10/16/2024 | $52.57 | $52.29 (-0.53%) | $52.80 | $51.87 | 370,500 | $3.09 B |
| 10/15/2024 | $52.50 | $52.11 (-0.74%) | $53.04 | $52.10 | 441,000 | $3.08 B |
| 10/14/2024 | $52.19 | $52.75 (1.07%) | $53.11 | $52.00 | 522,800 | $3.12 B |
| 10/11/2024 | $51.87 | $52.54 (1.29%) | $52.73 | $51.66 | 436,200 | $3.10 B |
| 10/10/2024 | $52.08 | $51.90 (-0.35%) | $52.27 | $50.98 | 665,000 | $3.07 B |
| 10/09/2024 | $52.42 | $52.70 (0.53%) | $53.55 | $52.40 | 585,600 | $3.11 B |
| 10/08/2024 | $54.00 | $52.62 (-2.56%) | $54.25 | $51.28 | 1.23 M | $3.11 B |