Red Rock Resorts, Inc. RRR
48.86 USD -0.33 (-0.67%)
Regular-session close
48.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.15 Day range 49.63
47.96 52-week range 67.26
- YTD
- -21.13%
- 1 year
- -17.12%
RRR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.63 | 49.63 | 48.15 | 48.86 | -0.33 | -0.67% | 730,369 |
| Nov 12, 2026 | 50.15 | 50.15 | 48.54 | 49.19 | -0.99 | -1.97% | 971,847 |
| Nov 11, 2026 | 49.66 | 50.44 | 49.57 | 50.18 | +0.72 | +1.46% | 847,800 |
| Nov 10, 2026 | 49.77 | 49.98 | 48.62 | 49.46 | -0.39 | -0.78% | 850,500 |
| Nov 9, 2026 | 48.94 | 50.26 | 48.76 | 49.85 | +1.63 | +3.38% | 867,500 |
| Nov 6, 2026 | 47.07 | 48.54 | 46.29 | 48.22 | +0.26 | +0.54% | 957,500 |
| Nov 5, 2026 | 49.15 | 49.46 | 46.53 | 47.96 | -0.70 | -1.44% | 1,404,300 |
| Nov 4, 2026 | 49.27 | 52.03 | 47.93 | 48.66 | -2.73 | -5.31% | 1,774,900 |
| Nov 3, 2026 | 51.54 | 52.24 | 50.95 | 51.39 | -0.15 | -0.29% | 1,203,700 |
| Nov 2, 2026 | 49.86 | 51.76 | 49.29 | 51.54 | +2.39 | +4.86% | 1,113,100 |
| Oct 30, 2026 | 49.57 | 49.57 | 48.54 | 49.15 | -0.05 | -0.10% | 559,100 |
| Oct 29, 2026 | 49.00 | 49.81 | 48.75 | 49.20 | +0.78 | +1.61% | 586,600 |
| Oct 28, 2026 | 49.64 | 49.90 | 47.42 | 48.42 | -1.34 | -2.69% | 1,051,500 |
| Oct 27, 2026 | 50.42 | 50.67 | 49.51 | 49.76 | -0.50 | -0.99% | 616,500 |
| Oct 26, 2026 | 49.69 | 50.81 | 49.61 | 50.26 | +0.65 | +1.31% | 592,600 |
| Oct 23, 2026 | 49.51 | 49.99 | 49.09 | 49.61 | -0.82 | -1.63% | 685,800 |
| Oct 22, 2026 | 48.62 | 50.60 | 48.01 | 50.43 | +1.17 | +2.38% | 878,400 |
| Oct 21, 2026 | 50.11 | 50.19 | 49.04 | 49.26 | -1.02 | -2.03% | 530,900 |
| Oct 20, 2026 | 50.23 | 50.58 | 49.54 | 50.28 | +0.39 | +0.78% | 655,500 |
| Oct 19, 2026 | 49.69 | 49.92 | 49.00 | 49.89 | +0.61 | +1.24% | 526,300 |
| Oct 16, 2026 | 50.78 | 51.20 | 49.19 | 49.28 | -1.20 | -2.38% | 752,200 |
| Oct 15, 2026 | 50.03 | 51.54 | 50.03 | 50.48 | +0.71 | +1.43% | 979,200 |
| Oct 14, 2026 | 50.53 | 50.58 | 48.55 | 49.77 | -1.06 | -2.09% | 805,300 |
| Oct 13, 2026 | 50.22 | 51.06 | 49.53 | 50.83 | +0.65 | +1.30% | 515,800 |
| Oct 12, 2026 | 49.35 | 50.37 | 48.50 | 50.18 | +0.67 | +1.35% | 515,700 |
| Oct 9, 2026 | 50.61 | 50.76 | 49.35 | 49.51 | -0.86 | -1.71% | 486,100 |
| Oct 8, 2026 | 50.46 | 50.90 | 49.55 | 50.37 | -0.33 | -0.65% | 649,200 |
| Oct 7, 2026 | 51.83 | 52.36 | 50.57 | 50.70 | -1.35 | -2.59% | 845,300 |
| Oct 6, 2026 | 51.61 | 52.32 | 51.42 | 52.05 | +0.99 | +1.94% | 1,190,700 |
| Oct 5, 2026 | 50.16 | 52.24 | 50.10 | 51.06 | +0.75 | +1.49% | 1,224,700 |
| Oct 2, 2026 | 49.53 | 50.77 | 48.97 | 50.31 | +1.38 | +2.82% | 1,631,100 |
| Oct 1, 2026 | 49.54 | 49.94 | 47.49 | 48.93 | -0.61 | -1.23% | 1,567,900 |
| Sep 30, 2026 | 48.95 | 50.45 | 48.73 | 49.54 | +0.69 | +1.41% | 997,600 |
| Sep 29, 2026 | 50.49 | 51.62 | 48.38 | 48.85 | -1.60 | -3.17% | 1,077,900 |
| Sep 28, 2026 | 50.68 | 50.97 | 49.95 | 50.45 | -0.31 | -0.61% | 694,200 |
| Sep 25, 2026 | 51.41 | 52.05 | 49.76 | 50.76 | -0.87 | -1.69% | 897,700 |
| Sep 24, 2026 | 50.66 | 51.93 | 49.53 | 51.63 | +0.73 | +1.43% | 1,874,900 |
| Sep 23, 2026 | 48.71 | 51.09 | 47.78 | 50.90 | +2.14 | +4.39% | 2,183,600 |
| Sep 22, 2026 | 51.08 | 51.38 | 48.67 | 48.76 | -1.54 | -3.06% | 1,861,500 |
| Sep 21, 2026 | 51.12 | 51.44 | 49.60 | 50.30 | -0.61 | -1.20% | 1,774,000 |
| Sep 18, 2026 | 52.43 | 52.92 | 50.79 | 50.91 | -1.88 | -3.56% | 1,998,900 |
| Sep 17, 2026 | 53.93 | 54.15 | 52.78 | 52.79 | -0.49 | -0.92% | 884,100 |
| Sep 16, 2026 | 53.90 | 54.38 | 52.82 | 53.28 | -0.53 | -0.98% | 935,600 |
| Sep 15, 2026 | 54.32 | 55.06 | 53.65 | 53.81 | -0.94 | -1.72% | 943,600 |
| Sep 14, 2026 | 56.10 | 56.30 | 54.61 | 54.75 | -1.15 | -2.06% | 754,300 |
| Sep 11, 2026 | 55.39 | 56.03 | 54.52 | 55.90 | +1.21 | +2.21% | 935,400 |
| Sep 10, 2026 | 54.84 | 55.40 | 54.35 | 54.69 | -0.33 | -0.60% | 653,200 |
| Sep 9, 2026 | 56.16 | 56.52 | 54.42 | 55.02 | -1.10 | -1.96% | 930,500 |
| Sep 8, 2026 | 56.94 | 57.34 | 56.11 | 56.12 | -1.03 | -1.80% | 1,619,500 |
| Sep 4, 2026 | 57.33 | 57.55 | 56.70 | 57.15 | +0.06 | +0.11% | 510,200 |
| Sep 3, 2026 | 56.93 | 57.60 | 56.49 | 57.09 | +0.25 | +0.44% | 1,097,100 |
| Sep 2, 2026 | 56.88 | 58.59 | 56.64 | 56.84 | +0.74 | +1.32% | 1,128,900 |
| Sep 1, 2026 | 56.16 | 56.74 | 55.41 | 56.10 | -0.06 | -0.11% | 984,500 |
| Aug 31, 2026 | 57.37 | 57.37 | 55.28 | 56.16 | -0.81 | -1.42% | 1,082,300 |
| Aug 28, 2026 | 58.81 | 59.08 | 56.50 | 56.97 | -1.43 | -2.45% | 1,380,100 |
| Aug 27, 2026 | 59.21 | 59.65 | 58.29 | 58.40 | -1.27 | -2.13% | 762,400 |
| Aug 26, 2026 | 60.12 | 61.06 | 59.13 | 59.67 | -0.05 | -0.08% | 604,000 |
| Aug 25, 2026 | 60.78 | 61.08 | 59.70 | 59.72 | -1.06 | -1.74% | 657,900 |
| Aug 24, 2026 | 61.12 | 61.87 | 60.69 | 60.78 | -0.31 | -0.51% | 377,800 |
| Aug 21, 2026 | 61.46 | 61.83 | 60.51 | 61.09 | 0.00 | 0.00% | 496,500 |
| Aug 20, 2026 | 60.89 | 61.28 | 60.00 | 61.09 | -0.16 | -0.26% | 513,900 |
| Aug 19, 2026 | 61.87 | 62.10 | 61.01 | 61.25 | -0.26 | -0.42% | 448,800 |
| Aug 18, 2026 | 63.86 | 63.94 | 61.46 | 61.51 | -1.70 | -2.69% | 499,800 |
| Aug 17, 2026 | 63.32 | 63.32 | 62.31 | 63.21 | -0.45 | -0.71% | 669,200 |
| Aug 14, 2026 | 62.00 | 64.11 | 61.65 | 63.66 | +1.62 | +2.61% | 520,000 |
65 days, newest first. Daily bars as drawn on the RRR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.