Get the Stockscreener App
50.03
0.68%
0.34
After Hours:
50.03
Red Rock Resorts Inc Stock (RRR) Price History
The historical daily chart and data for Red Rock Resorts Inc stock (RRR), show that the latest closing stock price as of November 21, 2024, is $50.03.
- Red Rock Resorts Inc all-time high stock price is $63.28, occurred on April 04, 2024.
- The lowest Red Rock Resorts Inc stock price recorded was $0.025 on January 30, 2014. Since then, Red Rock Resorts Inc's stock price has risen over 200.02K% to $50.03 now.
- The 52-week high stock price for RRR is $63.28, representing a 26.49% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for RRR is $43.38, indicating a -13.29% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Red Rock Resorts Inc (RRR) stock in the beginning of 2023 was $52.84. The stock closed the year at $40.01, a loss of over -24.28% for the year.
The table below shows more information about RRR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $50.80 | $49.51 | $1.29 | 894,524.0 | +0.68% |
| Nov 20, 2024 | $49.82 | $48.79 | $1.03 | 1,138,603.0 | +0.34% |
| Nov 19, 2024 | $50.30 | $49.38 | $0.9214 | 375,300.0 | -1.16% |
| Nov 18, 2024 | $51.12 | $49.85 | $1.27 | 390,138.0 | -1.46% |
| Nov 15, 2024 | $51.24 | $50.02 | $1.22 | 850,011.0 | +1.25% |
| Nov 14, 2024 | $51.62 | $49.84 | $1.78 | 2,084,950.0 | -2.09% |
| Nov 13, 2024 | $52.96 | $51.22 | $1.74 | 572,060.0 | -2.16% |
| Nov 12, 2024 | $52.45 | $51.86 | $0.59 | 865,116.0 | -0.25% |
| Nov 11, 2024 | $53.69 | $51.60 | $2.09 | 719,604.0 | -1.37% |
| Nov 08, 2024 | $53.65 | $50.13 | $3.52 | 2,803,945.0 | -4.29% |
| Nov 07, 2024 | $56.84 | $55.55 | $1.29 | 615,992.0 | -1.68% |
| Nov 06, 2024 | $56.85 | $53.90 | $2.95 | 884,271.0 | +8.18% |
| Nov 05, 2024 | $52.43 | $50.67 | $1.76 | 455,816.0 | +2.49% |
| Nov 04, 2024 | $52.25 | $51.06 | $1.19 | 255,547.0 | -1.79% |
| Nov 01, 2024 | $52.31 | $51.35 | $0.96 | 322,304.0 | +1.03% |
| Oct 31, 2024 | $52.91 | $51.15 | $1.76 | 507,416.0 | -3.09% |
| Oct 30, 2024 | $54.93 | $53.05 | $1.88 | 530,555.0 | -2.87% |
| Oct 29, 2024 | $55.18 | $53.78 | $1.40 | 565,948.0 | +0.92% |
| Oct 28, 2024 | $54.23 | $52.81 | $1.41 | 588,493.0 | +2.98% |
| Oct 25, 2024 | $53.35 | $51.37 | $1.98 | 508,540.0 | +2.69% |
| Oct 24, 2024 | $51.48 | $50.56 | $0.925 | 363,518.0 | +1.87% |
| Oct 23, 2024 | $51.43 | $49.95 | $1.48 | 592,121.0 | -2.41% |
Red Rock Resorts Inc Stock (RRR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Red Rock Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RRR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Red Rock Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Red Rock Resorts Inc Stock (RRR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.85 | $48.79 | $8.06 | 14,122,705.0 | -2.78% |
| Oct, 2024 | $56.16 | $49.95 | $6.21 | 11,379,566.0 | -5.47% |
| Sep, 2024 | $58.60 | $52.11 | $6.49 | 8,967,315.0 | -6.59% |
| Aug, 2024 | $58.38 | $47.30 | $11.08 | 10,259,384.0 | +2.25% |
| Jul, 2024 | $61.73 | $53.08 | $8.65 | 10,183,137.0 | +3.77% |
| Jun, 2024 | $55.64 | $49.62 | $6.02 | 8,063,157.0 | +7.18% |
| May, 2024 | $55.30 | $47.18 | $8.12 | 13,575,657.0 | -3.52% |
| Apr, 2024 | $63.28 | $53.07 | $10.21 | 9,421,585.0 | -11.20% |
| Mar, 2024 | $60.59 | $54.60 | $5.99 | 6,457,986.0 | +3.16% |
| Feb, 2024 | $59.62 | $53.55 | $6.07 | 9,935,142.0 | +6.05% |
| Jan, 2024 | $56.11 | $49.05 | $7.06 | 8,414,818.0 | +2.53% |
Red Rock Resorts Inc Stock (RRR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.63 | $43.38 | $11.25 | 8,601,457.0 | +19.76% |
| Nov, 2023 | $46.47 | $37.82 | $8.65 | 10,121,626.0 | +12.59% |
| Oct, 2023 | $42.67 | $38.79 | $3.88 | 9,663,077.0 | -3.54% |
| Sep, 2023 | $45.10 | $39.75 | $5.35 | 7,905,309.0 | -6.67% |
| Aug, 2023 | $48.63 | $41.27 | $7.36 | 11,685,674.0 | -9.42% |
| Jul, 2023 | $51.35 | $44.61 | $6.74 | 7,436,382.0 | +3.68% |
| Jun, 2023 | $50.66 | $43.97 | $6.69 | 11,049,827.0 | +2.61% |
| May, 2023 | $49.81 | $44.12 | $5.69 | 10,636,481.0 | -6.58% |
| Apr, 2023 | $48.91 | $43.03 | $5.88 | 8,966,591.0 | +9.49% |
| Mar, 2023 | $46.35 | $40.52 | $5.83 | 11,319,216.0 | +2.06% |
| Feb, 2023 | $48.66 | $43.26 | $5.40 | 8,753,523.0 | -2.98% |
| Jan, 2023 | $45.22 | $39.95 | $5.27 | 6,753,623.0 | +12.50% |
Red Rock Resorts Inc Stock (RRR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.37 | $38.71 | $6.66 | 7,057,103.0 | -11.21% |
| Nov, 2022 | $45.65 | $38.71 | $6.94 | 8,184,825.0 | +8.19% |
| Oct, 2022 | $41.95 | $33.80 | $8.15 | 8,534,586.0 | +21.57% |
| Sep, 2022 | $41.76 | $33.62 | $8.14 | 13,480,488.0 | -10.36% |
| Aug, 2022 | $42.97 | $38.22 | $4.75 | 10,078,658.0 | -2.82% |
| Jul, 2022 | $39.38 | $30.98 | $8.40 | 9,586,279.0 | +17.90% |
| Jun, 2022 | $41.10 | $31.58 | $9.52 | 11,253,648.0 | -13.87% |
| May, 2022 | $46.32 | $34.05 | $12.27 | 21,086,466.0 | -11.90% |
| Apr, 2022 | $50.55 | $41.92 | $8.63 | 13,126,597.0 | -9.47% |
| Mar, 2022 | $50.14 | $40.65 | $9.49 | 14,808,050.0 | -3.42% |
| Feb, 2022 | $54.29 | $43.50 | $10.79 | 13,374,375.0 | +12.94% |
| Jan, 2022 | $55.84 | $42.00 | $13.84 | 14,464,687.0 | -19.07% |
1.00%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):