Red Rock Resorts Inc (RRR) Historical Stock Data
56.23 ↓0.10 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRR is down -0.33% a day on average. There have been 14 days where Red Rock Resorts Inc closed green and 16 days where RRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 56.22 | 56.23 | ↑$0.01 (0.02%) | 56.00 | 56.99 | 382.96K |
| 2025-12-04 | 58.06 | 56.33 | ↓$1.73 (-2.98%) | 56.22 | 58.42 | 417.74K |
| 2025-12-03 | 59.38 | 58.23 | ↓$1.15 (-1.94%) | 57.93 | 59.93 | 667.39K |
| 2025-12-02 | 59.22 | 59.21 | ↓$0.01 (-0.02%) | 58.39 | 59.53 | 428.30K |
| 2025-12-01 | 58.27 | 58.74 | ↑$0.47 (0.81%) | 58.02 | 59.00 | 696.53K |
| 2025-11-28 | 58.79 | 58.57 | ↓$0.22 (-0.37%) | 58.47 | 59.23 | 280.33K |
| 2025-11-26 | 57.61 | 58.83 | ↑$1.22 (2.12%) | 57.61 | 59.05 | 762.54K |
| 2025-11-25 | 55.91 | 57.98 | ↑$2.07 (3.70%) | 55.62 | 58.44 | 1.16M |
| 2025-11-24 | 55.55 | 55.40 | ↓$0.15 (-0.27%) | 54.84 | 56.05 | 1.06M |
| 2025-11-21 | 54.88 | 55.79 | ↑$0.91 (1.66%) | 54.40 | 56.50 | 879K |
| 2025-11-20 | 55.55 | 54.33 | ↓$1.22 (-2.20%) | 54.07 | 56.07 | 647.95K |
| 2025-11-19 | 55.25 | 54.71 | ↓$0.54 (-0.98%) | 54.69 | 55.89 | 861.83K |
| 2025-11-18 | 53.66 | 55.28 | ↑$1.62 (3.02%) | 53.03 | 55.63 | 1.09M |
| 2025-11-17 | 56.97 | 53.99 | ↓$2.98 (-5.23%) | 53.97 | 57.16 | 1.33M |
| 2025-11-14 | 58.19 | 57.36 | ↓$0.83 (-1.43%) | 56.90 | 58.59 | 1.04M |
| 2025-11-13 | 57.65 | 58.95 | ↑$1.30 (2.25%) | 57.45 | 59.71 | 1.48M |
| 2025-11-12 | 58.90 | 58.23 | ↓$0.67 (-1.14%) | 57.70 | 59.43 | 7.95M |
| 2025-11-11 | 59.31 | 58.72 | ↓$0.59 (-0.99%) | 58.45 | 59.87 | 1.33M |
| 2025-11-10 | 58.37 | 59.07 | ↑$0.70 (1.20%) | 58.32 | 60.16 | 1.64M |
| 2025-11-07 | 57.40 | 57.83 | ↑$0.43 (0.76%) | 56.52 | 58.21 | 2.31M |
| 2025-11-06 | 54.83 | 55.23 | ↑$0.40 (0.73%) | 54.28 | 55.66 | 639.40K |
| 2025-11-05 | 53.94 | 54.43 | ↑$0.49 (0.91%) | 53.77 | 55.02 | 490.96K |
| 2025-11-04 | 54.17 | 54.04 | ↓$0.13 (-0.24%) | 53.35 | 54.32 | 671.51K |
| 2025-11-03 | 54.28 | 54.07 | ↓$0.21 (-0.39%) | 53.57 | 54.62 | 779.91K |
| 2025-10-31 | 53.27 | 53.31 | ↑$0.04 (0.08%) | 52.49 | 53.90 | 0.92M |
| 2025-10-30 | 52.00 | 53.79 | ↑$1.79 (3.44%) | 51.76 | 54.37 | 859.70K |
| 2025-10-29 | 57.83 | 52.29 | ↓$5.54 (-9.58%) | 52.10 | 57.83 | 1.71M |
| 2025-10-28 | 58.15 | 59.24 | ↑$1.09 (1.87%) | 57.69 | 59.45 | 722.33K |
| 2025-10-27 | 58.93 | 58.44 | ↓$0.49 (-0.83%) | 58.30 | 59.49 | 521.46K |
| 2025-10-24 | 61.44 | 59.07 | ↓$2.37 (-3.86%) | 58.77 | 61.67 | 1.25M |
Create an account or log in to view more rows.
$RRR death cross will complete today
$RRR has just been halted from trading.
$RRR not yet time to short
$RRR Looking for this cup to breakout.
$RRR Slapping that ask today
$RRR the bulls in here
$RRR why not Monday yet
$RRR Very bullish action
$RRR is the dump over
$RRR futes cooperating!