-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-8.41% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
-6.09% -
YEAR-TO-DATE PERFORMANCE
-4.26% -
1 YEAR PERFORMANCE
+21.05%
Red Rock Resorts, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/04/2024 | $51.59 | $51.06 (-1.03%) | $52.25 | $51.06 | 260,676 | $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 | 464,763 | $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 |
10/07/2024 | $55.75 | $54.77 (-1.76%) | $56.16 | $54.61 | 337,641 | $3.24 B |
10/04/2024 | $55.05 | $55.75 (1.27%) | $55.97 | $54.36 | 464,729 | $3.29 B |
10/03/2024 | $54.40 | $54.17 (-0.42%) | $54.62 | $53.53 | 268,610 | $3.20 B |
10/02/2024 | $53.65 | $54.98 (2.48%) | $55.26 | $53.65 | 549,302 | $3.25 B |
10/01/2024 | $54.16 | $54.12 (-0.07%) | $54.53 | $53.11 | 370,019 | $3.20 B |
09/30/2024 | $54.57 | $54.44 (-0.24%) | $54.85 | $53.95 | 235,023 | $3.22 B |
09/27/2024 | $54.99 | $54.70 (-0.53%) | $55.12 | $54.28 | 430,400 | $3.23 B |
09/26/2024 | $54.25 | $54.35 (0.18%) | $54.63 | $53.94 | 397,700 | $3.21 B |
09/25/2024 | $54.02 | $53.80 (-0.41%) | $54.36 | $53.64 | 273,200 | $3.18 B |
09/24/2024 | $53.63 | $54.04 (0.76%) | $54.32 | $53.50 | 438,548 | $3.19 B |
09/23/2024 | $53.73 | $53.26 (-0.87%) | $53.91 | $52.91 | 444,611 | $3.15 B |
09/20/2024 | $54.13 | $53.41 (-1.33%) | $54.14 | $52.34 | 707,500 | $3.15 B |
09/19/2024 | $55.24 | $54.23 (-1.83%) | $55.67 | $53.95 | 394,100 | $3.20 B |
09/18/2024 | $53.73 | $53.87 (0.26%) | $55.80 | $53.61 | 433,600 | $3.18 B |
09/17/2024 | $53.73 | $53.63 (-0.19%) | $54.98 | $53.20 | 709,015 | $3.17 B |
09/16/2024 | $54.14 | $53.16 (-1.81%) | $55.01 | $52.11 | 568,841 | $3.14 B |
09/13/2024 | $54.18 | $54.20 (0.04%) | $55.45 | $53.82 | 1.01 M | $3.20 B |
09/12/2024 | $53.86 | $53.63 (-0.43%) | $54.14 | $53.34 | 309,900 | $3.17 B |
09/11/2024 | $53.80 | $53.51 (-0.54%) | $53.85 | $52.64 | 755,024 | $3.16 B |
09/10/2024 | $54.59 | $53.80 (-1.45%) | $54.59 | $52.52 | 471,730 | $3.18 B |
09/09/2024 | $55.26 | $54.70 (-1.01%) | $55.69 | $54.65 | 252,728 | $3.23 B |
09/06/2024 | $57.51 | $55.04 (-4.29%) | $57.86 | $54.98 | 447,100 | $3.25 B |
09/05/2024 | $57.83 | $57.35 (-0.83%) | $57.98 | $56.84 | 168,800 | $3.39 B |
09/04/2024 | $57.07 | $57.60 (0.93%) | $58.30 | $56.99 | 342,600 | $3.40 B |
09/03/2024 | $57.76 | $56.78 (-1.7%) | $58.60 | $56.45 | 349,143 | $3.35 B |
08/30/2024 | $58.00 | $58.28 (0.48%) | $58.38 | $57.21 | 255,300 | $3.44 B |
08/29/2024 | $57.40 | $57.78 (0.66%) | $58.17 | $57.06 | 246,400 | $3.41 B |
08/28/2024 | $56.15 | $56.95 (1.42%) | $57.62 | $55.71 | 445,300 | $3.36 B |
08/27/2024 | $55.82 | $56.14 (0.57%) | $56.57 | $55.24 | 205,000 | $3.32 B |
08/26/2024 | $56.83 | $56.00 (-1.46%) | $56.96 | $55.83 | 201,800 | $3.31 B |
08/23/2024 | $55.32 | $56.25 (1.68%) | $56.37 | $55.14 | 297,500 | $3.32 B |
08/22/2024 | $55.60 | $54.82 (-1.4%) | $56.09 | $54.56 | 368,900 | $3.24 B |
08/21/2024 | $55.91 | $55.42 (-0.88%) | $56.40 | $55.09 | 426,800 | $3.27 B |
08/20/2024 | $56.32 | $55.83 (-0.87%) | $56.65 | $55.73 | 241,135 | $3.30 B |
08/19/2024 | $56.00 | $56.18 (0.32%) | $56.30 | $55.85 | 239,581 | $3.32 B |
08/16/2024 | $55.42 | $55.60 (0.32%) | $56.14 | $55.04 | 310,500 | $3.28 B |
08/15/2024 | $55.86 | $55.72 (-0.25%) | $56.47 | $54.62 | 471,140 | $3.29 B |
08/14/2024 | $54.26 | $54.49 (0.42%) | $54.80 | $53.47 | 457,700 | $3.22 B |
08/13/2024 | $54.20 | $53.91 (-0.54%) | $54.38 | $53.34 | 458,817 | $3.18 B |
08/12/2024 | $55.01 | $54.10 (-1.65%) | $55.01 | $53.86 | 369,234 | $3.20 B |
08/09/2024 | $54.64 | $54.91 (0.49%) | $55.41 | $54.00 | 379,500 | $3.24 B |
08/08/2024 | $55.55 | $54.70 (-1.53%) | $55.55 | $53.68 | 586,513 | $3.23 B |
08/07/2024 | $53.91 | $53.73 (-0.33%) | $54.12 | $52.89 | 835,400 | $3.17 B |
08/06/2024 | $50.77 | $52.66 (3.72%) | $53.33 | $50.50 | 956,500 | $3.11 B |
08/05/2024 | $48.82 | $49.66 (1.72%) | $50.02 | $47.30 | 1.07 M | $2.93 B |