Quantcast

Red Rock Resorts, Inc. Class A Common Stock Historical Stock Prices

RRR 
$35.92
*  
0.22
0.62%
Get RRR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading RRR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    RRR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.64 36 35.36 35.92 223,443
07/20/2018 35.64 36 35.36 35.92 239,472
07/19/2018 35.44 35.87 34.6 35.7 293,918
07/18/2018 35.58 35.67 34.88 35.26 410,326
07/17/2018 35.61 36.09 35.2 35.63 578,265
07/16/2018 36.76 36.76 35.67 35.71 320,131
07/13/2018 36.77 36.99 36.38 36.57 225,893
07/12/2018 36.22 36.9 36.14 36.64 351,480
07/11/2018 35.73 36.6 35.73 36.12 596,987
07/10/2018 35.77 36.36 35.75 35.98 815,619
07/09/2018 34.78 35.845 34.78 35.73 711,111
07/06/2018 34.36 34.64 34.26 34.45 367,027
07/05/2018 34.25 34.42 33.98 34.3 221,519
07/03/2018 33.73 34.17 33.47 34.13 169,554
07/02/2018 33.43 33.72 32.83 33.72 342,176
06/29/2018 33.04 33.66 33.04 33.5 442,018
06/28/2018 32.79 33 32.52 32.94 245,902
06/27/2018 33.39 33.77 32.84 32.85 512,060
06/26/2018 33.31 33.48 33.04 33.43 380,994
06/25/2018 34.61 34.61 33.17 33.22 424,175
06/22/2018 34.93 35.29 34.59 34.72 771,032
06/21/2018 34.85 35.07 34.69 34.81 378,408
06/20/2018 34.75 35.05 34.5 34.84 337,947
06/19/2018 34.63 35.02 34.18 34.64 296,025
06/18/2018 34.47 35.1 34.47 34.8 407,819
06/15/2018 33.93 34.89 33.8 34.81 559,327
06/14/2018 34.03 34.17 33.5 33.93 342,765
06/13/2018 34.31 34.31 33.95 34.05 577,596
06/12/2018 34.1 34.6 33.9 34.3 337,960
06/11/2018 34.1 34.26 33.85 34.09 209,791
06/08/2018 34.36 34.62 33.85 33.93 416,417
06/07/2018 35.17 35.47 34.43 34.46 382,879
06/06/2018 35.29 35.46 34.685 35.18 713,318
06/05/2018 35.36 35.53 35.05 35.32 615,772
06/04/2018 35.14 35.65 34.95 35.36 478,136
06/01/2018 34.61 35.62 34.37 35.22 640,363
05/31/2018 34.2 34.56 33.82 34.44 399,454
05/30/2018 34.03 34.425 27.84 34.16 436,219
05/29/2018 33.8 33.92 33.38 33.83 385,154
05/25/2018 34.05 34.18 33.71 34 419,702
05/24/2018 33.82 34.275 33.615 34.08 507,510
05/23/2018 33.98 34.36 33.61 33.81 569,337
05/22/2018 34.66 34.69 34.05 34.08 611,422
05/21/2018 34.85 35.3 34.25 34.64 909,662
05/18/2018 34.92 35.07 34.49 34.7 718,638
05/17/2018 34.36 35.31 34.31 34.8 789,802
05/16/2018 33.8 34.86 33.56 34.36 548,717
05/15/2018 33.7 34.09 33.5 33.88 842,769
05/14/2018 33.83 34.23 33.52 33.7 414,126
05/11/2018 33.95 34.28 33.64 33.72 359,595
05/10/2018 33.5 34.05 33.13 34.04 417,687
05/09/2018 33.37 33.515 32.85 33.46 368,353
05/08/2018 33.25 33.505 33.0829 33.2 612,429
05/07/2018 32.96 33.17 32.56 32.96 872,045
05/04/2018 32.14 33.01 31.37 32.73 1,219,130
05/03/2018 32.33 33.02 31.61 32.21 1,318,879
05/02/2018 32.31 35.18 31.7806 32.36 3,310,351
05/01/2018 30.37 30.51 29.81 30.2 679,254
04/30/2018 30.15 30.53 29.995 30.19 349,537
04/27/2018 30.44 30.65 29.89 30.04 253,274
04/26/2018 30.24 30.81 30.24 30.41 362,754
04/25/2018 30.26 30.46 29.86 30.19 312,517
04/24/2018 30.88 31.16 30.2 30.32 452,595
04/23/2018 30.42 30.82 30.05 30.74 342,509
04/20/2018 30.19 30.3 29.9203 30.21 311,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio