ERI - Eldorado Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202040.3941.0039.4040.1540.155,226,400
Jul. 09, 202040.5041.6438.5640.9540.955,043,000
Jul. 08, 202038.2640.4436.5839.7539.754,529,400
Jul. 07, 202038.8239.7634.6738.0338.038,577,500
Jul. 06, 202042.1142.7339.0539.5339.534,507,500
Jul. 02, 202042.4743.0740.2441.2041.204,848,400
Jul. 01, 202040.6543.2739.4540.8640.865,446,900
Jun. 30, 202039.0440.4238.3040.0640.064,074,000
Jun. 29, 202036.7240.2035.2539.5939.596,907,100
Jun. 26, 202038.4040.0035.2836.1536.1512,518,600
Jun. 25, 202040.0341.4637.0338.6038.608,955,900
Jun. 24, 202042.6143.3840.2541.1641.1611,244,700
Jun. 23, 202042.2344.5741.9343.9943.996,729,300
Jun. 22, 202041.8041.9838.9141.2541.259,744,800
Jun. 19, 202041.4143.5040.5342.0142.0113,600,000
Jun. 18, 202042.0142.7540.6640.7740.777,627,800
Jun. 17, 202041.9144.9541.0943.1343.1320,325,400
Jun. 16, 202041.2542.4239.4040.7940.7912,386,100
Jun. 15, 202034.0039.2133.6538.4438.446,244,000
Jun. 12, 202037.4737.5934.1536.7836.786,541,900
Jun. 11, 202035.0037.1833.0033.2633.2610,485,600
Jun. 10, 202041.4242.1735.8139.8639.8610,571,700
Jun. 09, 202042.7944.1941.6842.5342.535,167,300
Jun. 08, 202045.0945.9344.1444.8144.817,280,300
Jun. 05, 202046.1547.1842.5643.7743.778,989,100
Jun. 04, 202041.4243.8438.6242.9442.9410,120,900
Jun. 03, 202036.2339.5235.6738.8838.887,459,100
Jun. 02, 202036.8437.1934.6135.4935.495,804,200
Jun. 01, 202035.6937.4935.5136.0936.096,835,700
May 29, 202034.0335.6733.2035.4635.467,604,300
May 28, 202036.0037.5334.3134.7634.767,573,600
May 27, 202035.7836.6833.2636.4236.429,408,700
May 26, 202037.1237.2634.2935.1635.168,952,400
May 22, 202032.2834.6430.9233.5433.549,689,700
May 21, 202031.7533.2130.7032.6832.6810,035,800
May 20, 202030.5532.0029.7931.2531.2510,322,300
May 19, 202028.0031.2626.6628.7628.7611,882,700
May 18, 202025.4628.2425.4627.8027.8010,431,600
May 15, 202021.8224.1621.6123.2123.218,909,400
May 14, 202019.8022.6519.0022.1322.139,431,100
May 13, 202023.1923.7519.4820.2820.2811,024,500
May 12, 202022.4125.5022.0923.1823.1821,155,200
May 11, 202020.2520.9919.6420.6220.625,741,500
May 08, 202019.9521.4519.5621.0921.096,160,300
May 07, 202018.1819.4817.9519.3719.376,723,000
May 06, 202018.5018.9718.0118.0918.094,225,800
May 05, 202019.5219.7818.0318.3718.374,871,300
May 04, 202017.8619.5516.9118.9318.935,748,600
May 01, 202019.7220.4018.5018.8418.847,015,900
Apr. 30, 202021.7522.3320.6221.4421.446,641,000
Apr. 29, 202022.5022.9521.4822.4122.419,421,900
Apr. 28, 202023.1424.3119.5521.1321.1311,735,000
Apr. 27, 202018.2220.9718.1320.3220.3210,576,300
Apr. 24, 202016.5018.3115.9017.8217.8215,634,200
Apr. 23, 202015.2916.3015.2915.5815.585,645,600
Apr. 22, 202015.7615.9014.8315.0115.014,038,600
Apr. 21, 202015.5116.1814.8715.2715.274,623,100
Apr. 20, 202015.9917.2915.6016.0716.075,438,800
Apr. 17, 202016.8017.4216.2016.7016.707,153,900
Apr. 16, 202016.3016.3014.6215.2615.265,239,800
Apr. 15, 202016.3117.0615.2615.9915.995,396,200
Apr. 14, 202018.4118.8617.2017.5017.504,292,400
Apr. 13, 202018.2518.4015.6517.0917.095,851,000
Apr. 09, 202019.6020.6016.7118.1118.1110,122,800
Apr. 08, 202016.2018.3515.6118.1518.1510,231,500
Apr. 07, 202017.3918.3014.6015.1115.1110,800,300
Apr. 06, 202011.4214.5011.3614.0314.0311,321,300
Apr. 03, 202010.9111.119.5710.1610.166,825,500
Apr. 02, 202011.5412.2310.3110.6710.676,523,000
Apr. 01, 202013.6813.7711.3611.6911.696,823,800
Mar. 31, 202012.7115.2412.0314.4014.4011,941,600
Mar. 30, 202013.6013.6910.0112.0512.0512,045,400
Mar. 27, 202016.0016.5814.2715.1415.144,233,400
Mar. 26, 202017.0019.8616.0516.7916.797,000,900
Mar. 25, 202018.0020.2715.5616.6916.6910,151,300
Mar. 24, 202013.8815.6712.4915.0515.059,505,000
Mar. 23, 20209.3410.568.5110.4410.447,982,800
Mar. 20, 20208.5112.008.508.828.8212,707,900
Mar. 19, 20207.169.966.627.777.779,774,500
Mar. 18, 20208.678.676.027.107.1010,974,900
Mar. 17, 202014.8015.649.7610.0910.0912,166,100
Mar. 16, 202014.3815.9313.7113.7813.787,254,100
Mar. 13, 202018.8219.8015.0118.2218.227,935,100
Mar. 12, 202021.7521.7514.6615.4815.4810,808,900
Mar. 11, 202027.5727.8922.9124.7724.778,156,500
Mar. 10, 202028.1229.8325.3429.0529.056,129,700
Mar. 09, 202028.9930.8025.3926.4426.447,605,500
Mar. 06, 202033.1736.4731.8133.6533.657,146,100
Mar. 05, 202039.7840.2034.2734.7434.747,631,800
Mar. 04, 202042.6643.1740.0441.1241.126,892,800
Mar. 03, 202045.9848.5941.5941.6541.654,283,900
Mar. 02, 202050.1550.2042.2645.4345.437,779,300
Feb. 28, 202048.4550.6446.7050.1850.185,135,600
Feb. 27, 202051.7754.0647.3649.8849.886,133,500
Feb. 26, 202055.9857.5249.0551.4051.406,324,500
Feb. 25, 202063.4364.3955.5455.6255.624,219,400
Feb. 24, 202065.5266.2562.9662.9962.992,348,800
Feb. 21, 202069.4669.4667.2868.1268.121,863,600
Feb. 20, 202069.0870.7467.9369.4769.471,229,100
Feb. 19, 202069.4170.1169.2269.4569.451,159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...