MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RRR — Red Rock Resorts, Inc. Class A Common Stock
NasdaqRed Rock Resorts, Inc. Class A Common Stock
$50.37
-0.33(-0.65%)
- O
- 50.46
- H
- 50.90
- L
- 49.55
- V
- 648.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.37
Period Return+17.52%
Period High$68.99
Period Low$41.84
Avg Daily Volume830.1K
Total Trading Days365
RRR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.46 | $50.90 | $49.55 | $50.37 | $-0.33 | -0.65% | 648,422 | $50.34 | $49.55 $50.90 |
| Oct 7, 2026 | $51.83 | $52.36 | $50.57 | $50.70 | $-1.35 | -2.59% | 845,303 | $50.82 | $50.57 $52.36 |
| Oct 6, 2026 | $51.61 | $52.32 | $51.43 | $52.05 | +$0.99 | +1.94% | 1,190,716 | $51.90 | $51.43 $52.32 |
| Oct 5, 2026 | $50.16 | $52.24 | $50.11 | $51.06 | +$0.75 | +1.49% | 1,224,683 | $51.25 | $50.11 $52.24 |
| Oct 2, 2026 | $49.53 | $50.77 | $48.97 | $50.31 | +$1.38 | +2.82% | 1,631,108 | $50.22 | $48.97 $50.77 |
| Oct 1, 2026 | $49.54 | $49.94 | $47.50 | $48.93 | $-0.61 | -1.23% | 1,567,867 | $48.34 | $47.50 $49.94 |
| Sep 30, 2026 | $48.95 | $50.45 | $48.73 | $49.54 | +$0.69 | +1.41% | 997,625 | $49.67 | $48.73 $50.45 |
| Sep 29, 2026 | $50.49 | $51.62 | $48.38 | $48.85 | $-1.60 | -3.17% | 1,077,944 | $49.26 | $48.38 $51.62 |
| Sep 28, 2026 | $50.68 | $50.97 | $49.95 | $50.45 | $-0.31 | -0.61% | 694,210 | $50.45 | $49.95 $50.97 |
| Sep 25, 2026 | $51.41 | $52.05 | $49.76 | $50.76 | $-0.87 | -1.69% | 897,711 | $50.74 | $49.76 $52.05 |
| Sep 24, 2026 | $50.66 | $51.93 | $49.53 | $51.63 | +$0.73 | +1.43% | 1,874,910 | $51.14 | $49.53 $51.93 |
| Sep 23, 2026 | $48.71 | $51.09 | $47.78 | $50.90 | +$2.14 | +4.39% | 2,183,641 | $49.82 | $47.78 $51.09 |
| Sep 22, 2026 | $51.08 | $51.38 | $48.67 | $48.76 | $-1.54 | -3.06% | 1,861,824 | $49.29 | $48.67 $51.38 |
| Sep 21, 2026 | $51.12 | $51.45 | $49.60 | $50.30 | $-0.61 | -1.20% | 1,774,101 | $50.29 | $49.60 $51.45 |
| Sep 18, 2026 | $52.43 | $52.92 | $50.79 | $50.91 | $-1.88 | -3.56% | 1,998,885 | $51.21 | $50.79 $52.92 |
| Sep 17, 2026 | $53.93 | $54.15 | $52.78 | $52.79 | $-0.49 | -0.92% | 884,148 | $53.03 | $52.78 $54.15 |
| Sep 16, 2026 | $53.90 | $54.39 | $52.82 | $53.28 | $-0.53 | -0.98% | 935,629 | $53.45 | $52.82 $54.39 |
| Sep 15, 2026 | $54.32 | $55.06 | $53.65 | $53.81 | $-0.94 | -1.72% | 761,328 | $54.22 | $53.65 $55.06 |
| Sep 14, 2026 | $56.10 | $56.30 | $54.61 | $54.75 | $-1.15 | -2.06% | 754,310 | $55.15 | $54.61 $56.30 |
| Sep 11, 2026 | $55.39 | $56.03 | $54.52 | $55.90 | +$1.21 | +2.21% | 935,383 | $55.68 | $54.52 $56.03 |
| Sep 10, 2026 | $54.84 | $55.40 | $54.35 | $54.69 | $-0.33 | -0.60% | 653,195 | $54.68 | $54.35 $55.40 |
| Sep 9, 2026 | $56.16 | $56.52 | $54.42 | $55.02 | $-1.10 | -1.96% | 930,543 | $54.95 | $54.42 $56.52 |
| Sep 8, 2026 | $56.94 | $57.34 | $56.11 | $56.12 | $-1.03 | -1.80% | 1,623,079 | $56.67 | $56.11 $57.34 |
| Sep 4, 2026 | $57.33 | $57.55 | $56.70 | $57.15 | +$0.06 | +0.11% | 510,240 | $57.21 | $56.70 $57.55 |
| Sep 3, 2026 | $56.93 | $57.60 | $56.49 | $57.09 | +$0.25 | +0.44% | 1,098,117 | $56.99 | $56.49 $57.60 |
| Sep 2, 2026 | $56.88 | $58.59 | $56.64 | $56.84 | +$0.74 | +1.32% | 1,034,508 | $57.10 | $56.64 $58.59 |
| Sep 1, 2026 | $56.16 | $56.74 | $55.41 | $56.10 | $-0.06 | -0.11% | 984,485 | $55.93 | $55.41 $56.74 |
| Aug 31, 2026 | $57.37 | $57.37 | $55.29 | $56.16 | $-0.81 | -1.42% | 1,080,243 | $55.90 | $55.29 $57.37 |
| Aug 28, 2026 | $58.81 | $59.08 | $56.50 | $56.97 | $-1.43 | -2.45% | 1,380,087 | $57.57 | $56.50 $59.08 |
| Aug 27, 2026 | $59.21 | $59.65 | $58.29 | $58.40 | $-1.27 | -2.13% | 762,371 | $58.66 | $58.29 $59.65 |