Get the Stockscreener App
50.98
1.51%
+0.76
Pre-market:
52.50
1.52
+2.98%
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 May 09, 2024, is $50.98.
- 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 203.82K% to $50.98 now.
- The 52-week high stock price for RRR is $63.28, representing a 24.14% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for RRR is $37.82, indicating a -25.81% decrease from the current share price, occurred on November 01, 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $51.29 | $50.04 | $1.25 | 757,011.0 | +1.51% |
| May 08, 2024 | $52.50 | $48.17 | $4.33 | 2,052,108.0 | -7.62% |
| May 07, 2024 | $55.03 | $54.01 | $1.02 | 782,434.0 | +0.24% |
| May 06, 2024 | $55.30 | $54.19 | $1.11 | 533,860.0 | -0.26% |
| May 03, 2024 | $54.98 | $53.76 | $1.22 | 380,364.0 | +1.59% |
| May 02, 2024 | $54.62 | $52.75 | $1.87 | 687,730.0 | +0.13% |
| May 01, 2024 | $54.21 | $52.42 | $1.79 | 641,016.0 | +0.62% |
| Apr 30, 2024 | $54.34 | $53.07 | $1.27 | 424,912.0 | -3.45% |
| Apr 29, 2024 | $55.25 | $54.38 | $0.87 | 562,325.0 | +1.66% |
| Apr 26, 2024 | $58.64 | $54.06 | $4.58 | 838,686.0 | -8.63% |
| Apr 25, 2024 | $60.41 | $58.80 | $1.62 | 416,204.0 | -1.04% |
| Apr 24, 2024 | $59.87 | $58.41 | $1.46 | 372,600.0 | +1.56% |
| Apr 23, 2024 | $59.44 | $57.59 | $1.85 | 265,176.0 | +0.98% |
| Apr 22, 2024 | $58.43 | $56.88 | $1.55 | 311,003.0 | +1.69% |
| Apr 19, 2024 | $58.52 | $56.79 | $1.73 | 394,391.0 | -0.81% |
| Apr 18, 2024 | $59.13 | $57.69 | $1.44 | 269,401.0 | -1.36% |
| Apr 17, 2024 | $60.60 | $58.62 | $1.98 | 251,671.0 | -1.91% |
| Apr 16, 2024 | $60.37 | $58.29 | $2.08 | 808,876.0 | -0.27% |
| Apr 15, 2024 | $61.13 | $59.36 | $1.77 | 313,901.0 | +0.18% |
| Apr 12, 2024 | $61.03 | $59.63 | $1.40 | 314,219.0 | -2.83% |
| Apr 11, 2024 | $61.71 | $59.96 | $1.75 | 489,449.0 | +1.89% |
| Apr 10, 2024 | $61.06 | $60.02 | $1.04 | 334,700.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $55.30 | $48.17 | $7.13 | 6,591,534.0 | -4.03% |
| 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% |
2.97%
0.55%
Cap:
|
Volume (24h):