STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

54.14

-0.88

(-1.60%)

As of 10:41AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	54.25	54.34	53.32	54.14	54.14	67,889
Apr 29, 2024	54.75	55.25	54.38	55.02	55.02	581,700
Apr 26, 2024	58.62	58.64	54.06	54.12	54.12	841,900
Apr 25, 2024	59.11	60.42	58.80	59.23	59.23	424,700
Apr 24, 2024	59.02	59.87	58.41	59.85	59.85	380,300
Apr 23, 2024	58.87	59.44	57.59	58.93	58.93	270,200
Apr 22, 2024	57.57	58.43	56.88	58.36	58.36	323,200
Apr 19, 2024	57.90	58.52	56.79	57.39	57.39	402,400
Apr 18, 2024	58.48	59.13	57.69	57.86	57.86	276,500
Apr 17, 2024	60.56	60.60	58.62	58.66	58.66	256,700
Apr 16, 2024	59.85	60.37	58.29	59.80	59.80	811,700
Apr 15, 2024	60.76	61.13	59.36	59.96	59.96	313,900
Apr 12, 2024	60.75	61.03	59.63	59.85	59.85	314,200
Apr 11, 2024	60.86	61.71	59.96	61.59	61.59	489,200
Apr 10, 2024	60.64	61.06	60.02	60.45	60.45	334,700
Apr 09, 2024	61.35	62.24	61.28	61.87	61.87	361,200
Apr 08, 2024	62.04	62.04	61.16	61.48	61.48	217,600
Apr 05, 2024	59.80	61.67	59.80	61.55	61.55	415,500
Apr 04, 2024	62.88	63.28	59.73	59.85	59.85	386,500
Apr 03, 2024	61.07	62.79	61.06	62.48	62.48	453,600
Apr 02, 2024	60.37	61.63	59.82	61.51	61.51	412,600
Apr 01, 2024	60.74	61.98	60.53	61.30	61.30	854,600
Mar 28, 2024	60.00	60.60	59.68	59.82	59.82	581,500
Mar 27, 2024	60.04	60.32	59.17	59.76	59.76	313,500
Mar 26, 2024	57.95	59.89	57.59	59.64	59.64	300,800
Mar 25, 2024	56.53	57.85	56.33	57.23	57.23	322,900
Mar 22, 2024	57.00	57.20	56.14	56.33	56.33	283,200
Mar 21, 2024	56.68	56.75	55.42	56.57	56.57	546,200
Mar 20, 2024	54.80	56.69	54.80	56.47	56.47	212,700
Mar 19, 2024	55.21	55.77	54.60	55.14	55.14	256,500
Mar 18, 2024	54.85	55.75	54.80	55.19	55.19	293,300
Mar 15, 2024	55.40	55.98	54.65	55.02	55.02	716,500
Mar 14, 2024	57.31	57.31	55.49	55.73	55.73	237,600
Mar 14, 2024	0.25 Dividend
Mar 13, 2024	57.51	57.99	57.17	57.29	57.04	187,600
Mar 12, 2024	56.51	57.64	56.19	57.47	57.22	299,600
Mar 11, 2024	56.71	57.31	56.63	56.70	56.45	204,800
Mar 08, 2024	58.15	58.55	56.39	57.26	57.01	247,300
Mar 07, 2024	57.32	58.02	57.14	57.96	57.71	237,900
Mar 06, 2024	57.29	57.36	56.45	56.85	56.60	297,100
Mar 05, 2024	57.14	57.74	56.40	56.57	56.32	314,600
Mar 04, 2024	57.80	58.34	57.45	57.55	57.30	297,900
Mar 01, 2024	57.86	58.20	56.75	57.89	57.64	310,200
Feb 29, 2024	57.25	58.31	56.96	57.99	57.74	406,700
Feb 28, 2024	55.31	56.79	55.31	56.74	56.49	280,500
Feb 27, 2024	55.85	56.60	55.85	55.99	55.75	626,300
Feb 26, 2024	57.30	57.55	55.66	55.69	55.45	472,200
Feb 23, 2024	57.04	58.21	57.04	57.66	57.41	393,000
Feb 22, 2024	57.11	58.33	57.10	57.14	56.89	374,100
Feb 21, 2024	57.32	58.01	56.91	57.60	57.35	467,600
Feb 21, 2024	1 Dividend
Feb 20, 2024	58.15	58.22	57.40	57.98	56.73	324,000
Feb 16, 2024	58.33	59.22	58.13	58.50	57.24	369,700
Feb 15, 2024	58.20	59.24	57.63	59.16	57.89	465,500
Feb 14, 2024	57.72	58.25	56.90	57.99	56.74	277,400
Feb 13, 2024	56.74	58.04	56.52	57.07	55.84	476,100
Feb 12, 2024	58.72	59.62	58.50	59.20	57.93	480,100
Feb 09, 2024	58.86	58.93	57.57	58.86	57.59	804,300
Feb 08, 2024	57.50	59.31	56.77	57.91	56.66	2,244,300
Feb 07, 2024	54.84	55.49	54.51	55.24	54.05	339,600
Feb 06, 2024	54.23	55.11	53.90	55.03	53.84	289,200
Feb 05, 2024	54.45	54.73	53.55	54.06	52.90	284,300
Feb 02, 2024	54.50	55.60	54.08	55.09	53.90	241,100
Feb 01, 2024	54.85	55.61	54.04	55.00	53.82	321,000
Jan 31, 2024	55.05	56.11	54.55	54.68	53.50	385,100
Jan 30, 2024	55.20	55.79	55.08	55.31	54.12	267,200
Jan 29, 2024	54.47	55.81	54.02	55.77	54.57	385,700
Jan 26, 2024	54.34	54.65	54.00	54.32	53.15	162,300
Jan 25, 2024	54.46	54.60	53.60	54.02	52.86	229,600
Jan 24, 2024	54.77	54.79	53.13	53.35	52.20	392,500
Jan 23, 2024	54.50	54.53	53.13	53.67	52.51	364,800
Jan 22, 2024	54.34	54.65	52.88	53.79	52.63	523,100
Jan 19, 2024	52.42	54.14	51.49	54.01	52.85	626,900
Jan 18, 2024	52.35	52.96	50.93	52.05	50.93	625,000
Jan 17, 2024	49.69	51.58	49.67	51.41	50.30	411,000
Jan 16, 2024	49.19	50.55	49.05	50.55	49.46	277,900
Jan 12, 2024	50.70	50.80	49.65	49.79	48.72	212,600
Jan 11, 2024	50.12	50.24	49.29	50.23	49.15	317,600
Jan 10, 2024	50.13	50.91	49.98	50.38	49.30	314,400
Jan 09, 2024	50.77	50.88	49.46	50.43	49.34	609,400
Jan 08, 2024	50.65	52.29	50.41	51.84	50.72	537,100
Jan 05, 2024	49.73	51.24	49.06	50.45	49.36	217,600
Jan 04, 2024	50.74	50.74	50.03	50.26	49.18	350,400
Jan 03, 2024	52.57	52.57	50.11	50.18	49.10	471,900
Jan 02, 2024	52.78	54.12	52.70	53.41	52.26	738,100
Dec 29, 2023	53.80	54.06	53.10	53.33	52.18	275,700
Dec 28, 2023	54.01	54.63	53.70	53.85	52.69	269,200
Dec 27, 2023	53.35	54.33	53.26	54.23	53.06	228,700
Dec 26, 2023	53.08	53.69	52.96	53.35	52.20	251,600
Dec 22, 2023	52.64	53.08	52.25	52.85	51.71	310,300
Dec 21, 2023	52.75	53.08	51.92	52.39	51.26	336,900
Dec 20, 2023	53.28	53.59	51.81	51.89	50.77	410,700
Dec 19, 2023	50.99	53.42	50.70	53.20	52.05	443,400
Dec 18, 2023	49.80	51.16	49.71	50.61	49.52	480,400
Dec 15, 2023	50.46	50.56	49.15	49.82	48.75	667,400
Dec 14, 2023	48.70	51.00	48.27	50.37	49.29	787,200
Dec 14, 2023	0.25 Dividend
Dec 13, 2023	47.15	48.03	46.19	47.79	46.52	386,800
Dec 12, 2023	47.26	47.31	46.43	47.15	45.89	405,300
Dec 11, 2023	46.57	48.21	46.26	47.23	45.97	541,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,909.32-102.30(-0.46%)

S&P 5005,104.77-11.40(-0.22%)

DOW38,228.35-157.74(-0.41%)

CAD/USD0.7277-0.0044(-0.61%)

CRUDE OIL81.07-1.56(-1.89%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Red Rock Resorts, Inc. (RRR)

S&P/TSX
21,909.32
-102.30(-0.46%)

S&P 500
5,104.77
-11.40(-0.22%)

DOW
38,228.35
-157.74(-0.41%)

CAD/USD
0.7277
-0.0044(-0.61%)

CRUDE OIL
81.07
-1.56(-1.89%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)