Red Rock Resorts Inc (RRR) Historical Stock Data
62.05 ↓0.46 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRR is up 0.18% a day on average. There have been 16 days where Red Rock Resorts Inc closed green and 14 days where RRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 62.00 | 62.05 | ↑$0.05 (0.08%) | 61.18 | 62.52 | 266.57K |
| 2025-12-23 | 63.39 | 62.51 | ↓$0.88 (-1.39%) | 62.35 | 63.39 | 381.73K |
| 2025-12-22 | 63.05 | 63.58 | ↑$0.53 (0.84%) | 62.36 | 63.84 | 481.65K |
| 2025-12-19 | 62.69 | 63.13 | ↑$0.44 (0.70%) | 62.69 | 63.58 | 1.35M |
| 2025-12-18 | 63.59 | 62.71 | ↓$0.88 (-1.38%) | 62.18 | 63.59 | 0.94M |
| 2025-12-17 | 62.60 | 63.08 | ↑$0.48 (0.77%) | 62.32 | 64.25 | 1.21M |
| 2025-12-16 | 62.09 | 62.67 | ↑$0.58 (0.93%) | 61.85 | 62.76 | 1.34M |
| 2025-12-15 | 61.05 | 62.10 | ↑$1.05 (1.72%) | 60.65 | 62.15 | 625.84K |
| 2025-12-12 | 61.80 | 60.97 | ↓$0.83 (-1.34%) | 60.53 | 62.28 | 852.74K |
| 2025-12-11 | 57.83 | 61.14 | ↑$3.31 (5.72%) | 57.51 | 61.26 | 828.68K |
| 2025-12-10 | 56.31 | 57.44 | ↑$1.13 (2.01%) | 56.31 | 57.77 | 690.85K |
| 2025-12-09 | 56.25 | 56.42 | ↑$0.17 (0.30%) | 56.12 | 56.80 | 324.09K |
| 2025-12-08 | 56.48 | 56.21 | ↓$0.27 (-0.48%) | 55.92 | 56.88 | 567.67K |
| 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 |
Create an account or log in to view more rows.
$RRR Buy the dip
$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