-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
-2.80% -
3 MONTH PERFORMANCE
-13.84% -
6 MONTH PERFORMANCE
-2.71% -
YEAR-TO-DATE PERFORMANCE
-6.94% -
1 YEAR PERFORMANCE
+10.73%
Red Rock Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $51.64 | $49.64 (-3.87%) | $51.64 | $49.35 | 611,006 | $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 | 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 |