Red Rock Resorts Inc. Class A Common Stockのデータ

Red Rock Resorts Inc. Class A Common Stockの基本情報

名前 Red Rock Resorts Inc. Class A Common Stock
ティッカー RRR
United States
上場年 2016.0
セクター Consumer Services

Red Rock Resorts Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.53 28.65 28.65 29.12 894300.0 29.12
2021-02-12 28.72 27.35 27.44 28.72 596000.0 28.72
2021-02-11 28.44 27.01 28.3 27.79 874600.0 27.79
2021-02-10 29.5 27.64 28.68 27.89 1257800.0 27.89
2021-02-09 28.24 27.28 27.68 27.81 903100.0 27.81
2021-02-08 28.06 26.5 27.04 27.96 1257200.0 27.96
2021-02-05 26.96 25.86 25.94 26.86 1393700.0 26.86
2021-02-04 25.61 24.44 24.48 25.56 770100.0 25.56
2021-02-03 24.72 23.84 24.0 24.47 750500.0 24.47
2021-02-02 24.09 23.41 23.49 23.9 784900.0 23.9
2021-02-01 23.97 23.04 23.57 23.36 1275600.0 23.36
2021-01-29 24.56 23.27 24.56 23.48 1391800.0 23.48
2021-01-28 25.1 23.56 24.67 24.62 1026100.0 24.62
2021-01-27 24.52 23.11 23.7 23.97 1303200.0 23.97
2021-01-26 25.55 24.19 25.55 24.55 914600.0 24.55
2021-01-25 25.8 24.62 25.55 24.88 993800.0 24.88
2021-01-22 25.79 25.25 25.48 25.75 508000.0 25.75
2021-01-21 26.07 25.16 25.62 25.88 605200.0 25.88
2021-01-20 25.97 24.18 24.18 25.66 1050800.0 25.66
2021-01-19 25.5 24.11 25.38 24.16 1206400.0 24.16
2021-01-15 25.32 24.77 25.14 25.03 913200.0 25.03
2021-01-14 25.8 24.91 25.45 25.51 897400.0 25.51
2021-01-13 26.1 24.68 25.7 24.74 789800.0 24.74
2021-01-12 26.21 24.89 25.15 26.16 1073000.0 26.16
2021-01-11 25.42 24.55 24.8 24.84 623200.0 24.84
2021-01-08 25.82 24.85 25.56 25.33 806400.0 25.33
2021-01-07 26.39 25.29 26.04 25.41 663000.0 25.41
2021-01-06 26.35 25.43 25.5 25.67 1002300.0 25.67
2021-01-05 25.7 24.0 24.28 25.5 1170200.0 25.5
2021-01-04 25.38 23.66 25.13 24.5 1543900.0 24.5
2020-12-31 25.32 24.4 24.71 25.04 854300.0 25.04
2020-12-30 24.88 24.0 24.69 24.7 1316100.0 24.7
2020-12-29 25.49 24.37 25.26 24.52 1055000.0 24.52
2020-12-28 26.45 25.07 25.99 25.21 1682100.0 25.21
2020-12-24 25.72 25.05 25.72 25.53 786100.0 25.53
2020-12-23 26.07 24.95 25.07 25.7 1366700.0 25.7
2020-12-22 24.94 23.71 23.91 24.79 1192700.0 24.79
2020-12-21 24.37 23.25 23.52 23.93 963600.0 23.93
2020-12-18 25.25 24.16 24.33 24.62 1632000.0 24.62
2020-12-17 24.5 23.58 24.34 24.24 791800.0 24.24
2020-12-16 24.91 23.84 24.88 24.08 2928700.0 24.08
2020-12-15 25.41 24.27 24.49 24.87 709000.0 24.87
2020-12-14 24.79 24.09 24.49 24.17 527700.0 24.17
2020-12-11 24.84 23.74 24.35 24.08 497100.0 24.08
2020-12-10 24.7 23.81 23.97 24.4 594200.0 24.4
2020-12-09 25.19 24.06 24.98 24.35 1003500.0 24.35
2020-12-08 24.47 23.21 23.25 24.4 706800.0 24.4
2020-12-07 24.08 23.35 23.73 23.63 738000.0 23.63
2020-12-04 24.07 22.75 22.97 24.04 1221500.0 24.04
2020-12-03 22.85 21.89 22.34 22.75 1644100.0 22.75
2020-12-02 22.46 21.36 21.86 22.16 960500.0 22.16
2020-12-01 22.17 21.57 22.15 21.94 814700.0 21.94
2020-11-30 22.1 21.12 22.09 21.75 1429500.0 21.75
2020-11-27 22.67 21.97 22.17 22.3 450900.0 22.3
2020-11-25 22.58 21.62 22.5 22.13 1332500.0 22.13
2020-11-24 22.85 21.81 22.11 22.73 1250600.0 22.73
2020-11-23 22.02 21.05 21.72 21.71 1022400.0 21.71
2020-11-20 22.1 21.38 21.8 21.72 822900.0 21.72
2020-11-19 22.13 21.25 21.84 21.98 1006500.0 21.98
2020-11-18 22.33 21.31 21.55 21.95 1248000.0 21.95
2020-11-17 21.52 20.27 20.58 21.49 910000.0 21.49
2020-11-16 22.46 20.76 22.45 21.05 1052300.0 21.05
2020-11-13 21.49 20.32 20.33 20.95 845800.0 20.95
2020-11-12 20.59 19.72 20.15 19.94 951800.0 19.94
2020-11-11 21.54 20.19 21.45 20.54 968000.0 20.54
2020-11-10 22.02 20.77 21.54 21.21 1055000.0 21.21
2020-11-09 26.15 21.52 23.17 21.73 2402800.0 21.73
2020-11-06 21.2 20.43 21.09 21.03 765400.0 21.03
2020-11-05 21.23 20.06 20.06 21.13 1514600.0 21.13
2020-11-04 20.6 19.46 19.57 19.91 784500.0 19.91
2020-11-03 20.08 19.49 19.81 19.93 847700.0 19.93
2020-11-02 19.45 18.71 19.19 19.45 948700.0 19.45
2020-10-30 19.49 18.26 18.93 19.12 1311500.0 19.12
2020-10-29 19.48 18.01 18.01 18.78 1796800.0 18.78
2020-10-28 19.79 17.94 19.49 17.98 3758200.0 17.98
2020-10-27 19.95 18.44 19.73 18.75 3728500.0 18.75
2020-10-26 20.03 19.11 19.75 19.57 1341100.0 19.57
2020-10-23 20.46 19.25 19.73 20.23 1336500.0 20.23
2020-10-22 19.59 18.48 18.48 19.46 1253500.0 19.46
2020-10-21 18.81 18.16 18.69 18.32 662700.0 18.32
2020-10-20 19.13 18.42 18.66 18.68 1004400.0 18.68
2020-10-19 19.16 18.28 19.1 18.39 894900.0 18.39
2020-10-16 19.3 18.43 18.54 19.04 997500.0 19.04
2020-10-15 18.52 17.95 17.95 18.38 736000.0 18.38
2020-10-14 19.08 18.08 18.34 18.19 895900.0 18.19
2020-10-13 18.17 17.31 17.6 18.06 1233700.0 18.06
2020-10-12 18.18 17.45 17.7 18.0 1071700.0 18.0
2020-10-09 18.33 17.63 18.08 17.65 757100.0 17.65
2020-10-08 18.34 17.6 18.0 17.9 701200.0 17.9
2020-10-07 17.9 17.45 17.68 17.77 936200.0 17.77
2020-10-06 18.39 17.32 17.92 17.34 1109500.0 17.34
2020-10-05 18.13 17.43 18.0 17.92 841700.0 17.92
2020-10-02 18.08 16.56 16.6 17.91 1129300.0 17.91
2020-10-01 17.92 17.15 17.4 17.58 1039200.0 17.58
2020-09-30 17.65 16.84 16.84 17.1 1347900.0 17.1
2020-09-29 17.75 16.58 17.53 16.68 1282500.0 16.68
2020-09-28 17.82 16.92 17.5 17.53 1346600.0 17.53
2020-09-25 17.34 16.5 16.6 17.13 937900.0 17.13
2020-09-24 17.22 16.04 16.42 16.62 933800.0 16.62
2020-09-23 17.71 16.53 17.28 16.64 1352800.0 16.64
2020-09-22 17.28 16.46 16.51 17.26 1305100.0 17.26
2020-09-21 16.7 15.81 16.69 16.3 1819800.0 16.3
2020-09-18 17.97 17.0 17.83 17.33 1655400.0 17.33
2020-09-17 17.98 17.31 17.46 17.78 1220300.0 17.78
2020-09-16 18.5 17.82 18.44 17.96 1074200.0 17.96
2020-09-15 19.25 17.78 18.12 18.42 2239600.0 18.42
2020-09-14 17.96 17.24 17.39 17.9 1404000.0 17.9
2020-09-11 17.92 16.54 17.62 17.15 1838000.0 17.15
2020-09-10 18.42 17.47 17.66 17.48 1376800.0 17.48
2020-09-09 17.72 16.88 17.51 17.61 894300.0 17.61
2020-09-08 17.75 17.0 17.07 17.15 1081700.0 17.15
2020-09-04 17.95 17.0 17.6 17.55 1281500.0 17.55
2020-09-03 18.52 17.07 18.35 17.26 2062600.0 17.26
2020-09-02 18.65 17.61 18.54 18.35 1194200.0 18.35
2020-09-01 18.47 16.82 17.0 18.41 1608600.0 18.41
2020-08-31 18.1 17.06 18.08 17.08 1465500.0 17.08
2020-08-28 18.35 17.57 17.78 18.07 1598800.0 18.07
2020-08-27 17.83 17.21 17.42 17.61 1366200.0 17.61
2020-08-26 17.64 16.84 17.02 17.42 1578200.0 17.42
2020-08-25 17.44 16.77 16.95 16.91 1966100.0 16.91
2020-08-24 17.15 16.41 17.04 16.79 3005600.0 16.79
2020-08-21 17.56 16.76 17.25 16.86 3070900.0 16.86
2020-08-20 17.41 16.26 16.49 17.29 1664400.0 17.29
2020-08-19 17.18 16.25 16.37 16.54 1704700.0 16.54
2020-08-18 16.59 15.44 16.54 16.32 2714600.0 16.32
2020-08-17 16.8 15.66 16.06 16.42 3172600.0 16.42
2020-08-14 16.91 15.25 15.45 16.22 3388500.0 16.22
2020-08-13 15.46 14.85 15.08 15.32 1478300.0 15.32
2020-08-12 15.64 14.85 14.91 15.25 2676100.0 15.25
2020-08-11 14.97 13.74 14.78 14.59 3397200.0 14.59
2020-08-10 14.68 13.74 14.15 14.19 3348500.0 14.19
2020-08-07 13.95 13.24 13.32 13.92 2203800.0 13.92
2020-08-06 13.6 12.31 12.6 13.45 2628200.0 13.45
2020-08-05 13.13 11.51 12.37 12.52 3952900.0 12.52
2020-08-04 12.34 11.57 11.69 12.24 2846000.0 12.24
2020-08-03 11.86 10.66 10.82 11.69 2592900.0 11.69
2020-07-31 11.64 10.88 11.6 10.96 1662400.0 10.96
2020-07-30 11.92 11.46 11.8 11.72 1339000.0 11.72
2020-07-29 12.11 11.19 11.3 11.97 2743000.0 11.97
2020-07-28 11.36 10.37 10.37 11.0 2066100.0 11.0
2020-07-27 10.84 10.06 10.83 10.55 2917800.0 10.55
2020-07-24 11.07 10.54 10.87 10.98 1681900.0 10.98
2020-07-23 11.1 10.51 11.02 10.86 2557500.0 10.86
2020-07-22 11.44 11.01 11.13 11.14 787200.0 11.14
2020-07-21 11.44 10.85 10.96 11.36 1541700.0 11.36
2020-07-20 11.17 10.45 11.02 10.65 1270700.0 10.65
2020-07-17 11.48 10.81 11.46 11.03 1415100.0 11.03
2020-07-16 11.98 11.15 11.48 11.52 2155500.0 11.52
2020-07-15 11.97 10.38 10.64 11.9 3736500.0 11.9
2020-07-14 10.22 9.64 10.04 10.02 2555000.0 10.02
2020-07-13 11.1 9.98 10.37 10.16 3266500.0 10.16
2020-07-10 10.21 9.74 9.82 10.06 1673700.0 10.06
2020-07-09 10.37 9.38 10.37 9.98 3420600.0 9.98
2020-07-08 10.36 9.61 10.13 10.34 3011100.0 10.34
2020-07-07 10.55 10.12 10.47 10.21 1763600.0 10.21
2020-07-06 11.09 10.18 11.05 10.7 2307100.0 10.7
2020-07-02 11.34 10.71 11.16 10.79 1608600.0 10.79
2020-07-01 11.64 10.72 10.98 10.79 2354500.0 10.79
2020-06-30 11.07 10.53 10.6 10.91 1984200.0 10.91
2020-06-29 11.04 10.05 10.43 10.78 2206100.0 10.78
2020-06-26 11.06 9.95 10.81 10.25 3882700.0 10.25
2020-06-25 11.61 10.0 11.05 10.94 4056700.0 10.94
2020-06-24 12.6 11.4 12.55 11.77 2570600.0 11.77
2020-06-23 13.05 12.02 12.43 12.94 2403000.0 12.94
2020-06-22 12.4 11.54 12.02 12.15 2003100.0 12.15
2020-06-19 13.32 12.02 13.19 12.07 2403600.0 12.07
2020-06-18 13.61 12.75 13.21 12.89 1979300.0 12.89
2020-06-17 13.84 13.24 13.78 13.31 1215300.0 13.31
2020-06-16 14.7 13.68 14.47 13.82 2230400.0 13.82
2020-06-15 13.77 11.67 11.67 13.55 2311800.0 13.55
2020-06-12 13.84 12.84 13.84 13.24 2387500.0 13.24
2020-06-11 13.41 11.56 11.75 12.5 3835500.0 12.5
2020-06-10 14.66 13.03 14.65 13.73 2983300.0 13.73
2020-06-09 15.55 14.28 15.2 14.82 2605100.0 14.82
2020-06-08 16.32 15.31 16.3 15.8 4104900.0 15.8
2020-06-05 17.04 15.32 15.95 15.62 4590400.0 15.62
2020-06-04 15.64 14.33 15.52 15.05 4570200.0 15.05
2020-06-03 15.15 13.74 13.8 14.99 4947900.0 14.99
2020-06-02 14.24 13.3 14.23 13.6 3021700.0 13.6
2020-06-01 14.53 13.52 13.61 13.85 2664200.0 13.85
2020-05-29 14.34 13.23 13.8 13.8 3975300.0 13.8
2020-05-28 15.0 13.91 14.35 14.21 2856100.0 14.21
2020-05-27 14.63 12.85 13.89 14.3 4607600.0 14.3
2020-05-26 15.88 13.4 14.5 13.44 6046000.0 13.44
2020-05-22 13.75 12.16 12.44 13.11 4145600.0 13.11
2020-05-21 12.47 11.54 11.88 12.11 4445500.0 12.11
2020-05-20 12.18 10.74 11.2 11.75 7796300.0 11.75
2020-05-19 11.38 9.86 10.08 10.74 4151600.0 10.74
2020-05-18 10.35 9.86 10.01 10.09 2322900.0 10.09
2020-05-15 9.47 8.76 8.76 9.2 1294800.0 9.2
2020-05-14 8.98 7.51 8.06 8.95 2252700.0 8.95
2020-05-13 9.8 8.17 9.61 8.34 4337200.0 8.34
2020-05-12 10.38 9.6 10.27 9.61 1858900.0 9.61
2020-05-11 10.31 9.83 10.25 10.11 1506700.0 10.11
2020-05-08 10.64 10.05 10.46 10.56 1689800.0 10.56
2020-05-07 10.35 9.41 9.78 10.2 2470500.0 10.2
2020-05-06 10.43 9.19 10.23 9.24 1976300.0 9.24
2020-05-05 10.61 10.12 10.54 10.24 1720400.0 10.24
2020-05-04 10.32 9.05 9.52 10.24 1931500.0 10.24
2020-05-01 10.65 9.71 10.41 9.86 1304000.0 9.86
2020-04-30 11.42 10.15 10.86 10.96 1516300.0 10.96
2020-04-29 11.44 10.65 10.99 11.1 2704800.0 11.1
2020-04-28 11.47 10.24 11.37 10.31 3044300.0 10.31
2020-04-27 10.76 10.0 10.01 10.47 2419300.0 10.47
2020-04-24 9.99 9.26 9.7 9.88 1859600.0 9.88
2020-04-23 9.77 9.06 9.06 9.47 1476800.0 9.47
2020-04-22 9.57 8.72 9.57 8.87 1024200.0 8.87
2020-04-21 9.46 8.83 9.07 9.25 986000.0 9.25
2020-04-20 10.05 9.41 9.75 9.46 1242700.0 9.46
2020-04-17 10.73 9.89 10.69 9.97 1536100.0 9.97
2020-04-16 10.33 9.62 10.33 9.8 1589200.0 9.8
2020-04-15 10.48 9.58 9.98 10.3 946300.0 10.3
2020-04-14 11.16 10.44 10.91 10.5 1094500.0 10.5
2020-04-13 11.0 9.72 11.0 10.43 1685600.0 10.43
2020-04-09 11.99 10.26 10.73 10.96 3273900.0 10.96
2020-04-08 10.54 9.43 9.72 9.89 1810800.0 9.89
2020-04-07 11.24 9.19 10.97 9.4 1932600.0 9.4
2020-04-06 9.4 8.07 8.71 9.34 1723300.0 9.34
2020-04-03 7.8 6.91 7.77 7.46 1400700.0 7.46
2020-04-02 8.32 7.5 7.65 7.65 1135900.0 7.65
2020-04-01 8.28 7.52 7.97 7.82 1881100.0 7.82
2020-03-31 10.08 8.31 9.28 8.55 2433200.0 8.55
2020-03-30 9.61 8.41 9.4 9.31 1286500.0 9.31
2020-03-27 10.34 8.57 10.01 9.93 1672700.0 9.93
2020-03-26 11.54 10.05 10.17 10.94 2581500.0 10.94
2020-03-25 10.5 8.6 9.31 9.83 2801600.0 9.83
2020-03-24 9.53 8.12 8.32 8.71 3511300.0 8.71
2020-03-23 7.65 6.5 7.54 7.54 2996200.0 7.54
2020-03-20 9.4 6.06 6.41 7.05 7160500.0 7.05
2020-03-19 6.77 3.53 3.84 5.78 5609900.0 5.78
2020-03-18 5.35 2.76 5.33 3.76 6770100.0 3.76
2020-03-17 7.15 5.12 6.38 5.76 2250000.0 5.76
2020-03-16 7.5 5.65 7.11 6.15 2094200.0 6.15
2020-03-13 9.68 7.32 9.3 8.8 3063200.0 8.8
2020-03-12 10.32 8.1 9.45 8.16 2185600.0 8.16
2020-03-11 13.26 11.08 13.0 11.29 1273400.0 11.19
2020-03-10 13.7 12.1 13.26 13.61 2616000.0 13.49
2020-03-09 15.26 11.38 14.26 12.48 2604400.0 12.37
2020-03-06 17.07 15.31 15.93 15.7 2062400.0 15.56
2020-03-05 18.71 16.24 18.64 16.53 1893500.0 16.38
2020-03-04 19.36 17.66 19.31 19.19 815800.0 19.02
2020-03-03 20.38 18.58 20.32 18.94 797800.0 18.77
2020-03-02 20.75 19.17 20.75 20.25 898300.0 20.07
2020-02-28 21.42 20.22 20.84 20.61 1232400.0 20.43
2020-02-27 23.17 20.82 21.48 21.68 1226900.0 21.49
2020-02-26 24.21 21.93 23.98 22.13 879600.0 21.93
2020-02-25 25.74 23.5 25.74 23.76 789100.0 23.55
2020-02-24 26.68 25.53 25.86 25.59 495600.0 25.36
2020-02-21 27.32 26.55 27.32 26.87 223200.0 26.63
2020-02-20 27.44 26.43 26.6 27.39 316900.0 27.15
2020-02-19 27.09 26.59 26.67 26.72 353400.0 26.48
2020-02-18 26.64 25.62 25.79 26.6 305800.0 26.36