Italia markets closed

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,12-5,11 (-8,63%)
Alla chiusura: 04:00PM EDT
54,81 +0,69 (+1,27%)
Dopo ore: 05:10PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202458,6258,6454,0654,1254,12841.900
25 apr 202459,1160,4258,8059,2359,23424.700
24 apr 202459,0259,8758,4159,8559,85380.300
23 apr 202458,8759,4457,5958,9358,93270.200
22 apr 202457,5758,4356,8858,3658,36323.200
19 apr 202457,9058,5256,7957,3957,39402.400
18 apr 202458,4859,1357,6957,8657,86276.500
17 apr 202460,5660,6058,6258,6658,66256.700
16 apr 202459,8560,3758,2959,8059,80811.700
15 apr 202460,7661,1359,3659,9659,96313.900
12 apr 202460,7561,0359,6359,8559,85314.200
11 apr 202460,8661,7159,9661,5961,59489.200
10 apr 202460,6461,0660,0260,4560,45334.700
09 apr 202461,3562,2461,2861,8761,87361.200
08 apr 202462,0462,0461,1661,4861,48217.600
05 apr 202459,8061,6759,8061,5561,55415.500
04 apr 202462,8863,2859,7359,8559,85386.500
03 apr 202461,0762,7961,0662,4862,48453.600
02 apr 202460,3761,6359,8261,5161,51412.600
01 apr 202460,7461,9860,5361,3061,30854.600
28 mar 202460,0060,6059,6859,8259,82581.500
27 mar 202460,0460,3259,1759,7659,76313.500
26 mar 202457,9559,8957,5959,6459,64300.800
25 mar 202456,5357,8556,3357,2357,23322.900
22 mar 202457,0057,2056,1456,3356,33283.200
21 mar 202456,6856,7555,4256,5756,57546.200
20 mar 202454,8056,6954,8056,4756,47212.700
19 mar 202455,2155,7754,6055,1455,14256.500
18 mar 202454,8555,7554,8055,1955,19293.300
15 mar 202455,4055,9854,6555,0255,02716.500
14 mar 202457,3157,3155,4955,7355,73237.600
14 mar 20240.25 Dividendo
13 mar 202457,5157,9957,1757,2957,04187.600
12 mar 202456,5157,6456,1957,4757,22299.600
11 mar 202456,7157,3156,6356,7056,45204.800
08 mar 202458,1558,5556,3957,2657,01247.300
07 mar 202457,3258,0257,1457,9657,71237.900
06 mar 202457,2957,3656,4556,8556,60297.100
05 mar 202457,1457,7456,4056,5756,32314.600
04 mar 202457,8058,3457,4557,5557,30297.900
01 mar 202457,8658,2056,7557,8957,64310.200
29 feb 202457,2558,3156,9657,9957,74406.700
28 feb 202455,3156,7955,3156,7456,49280.500
27 feb 202455,8556,6055,8555,9955,75626.300
26 feb 202457,3057,5555,6655,6955,45472.200
23 feb 202457,0458,2157,0457,6657,41393.000
22 feb 202457,1158,3357,1057,1456,89374.100
21 feb 202457,3258,0156,9157,6057,35467.600
21 feb 20241 Dividendo
20 feb 202458,1558,2257,4057,9856,73324.000
16 feb 202458,3359,2258,1358,5057,24369.700
15 feb 202458,2059,2457,6359,1657,89465.500
14 feb 202457,7258,2556,9057,9956,74277.400
13 feb 202456,7458,0456,5257,0755,84476.100
12 feb 202458,7259,6258,5059,2057,93480.100
09 feb 202458,8658,9357,5758,8657,59804.300
08 feb 202457,5059,3156,7757,9156,662.244.300
07 feb 202454,8455,4954,5155,2454,05339.600
06 feb 202454,2355,1153,9055,0353,84289.200
05 feb 202454,4554,7353,5554,0652,90284.300
02 feb 202454,5055,6054,0855,0953,90241.100
01 feb 202454,8555,6154,0455,0053,82321.000
31 gen 202455,0556,1154,5554,6853,50385.100
30 gen 202455,2055,7955,0855,3154,12267.200
29 gen 202454,4755,8154,0255,7754,57385.700
26 gen 202454,3454,6554,0054,3253,15162.300
25 gen 202454,4654,6053,6054,0252,86229.600
24 gen 202454,7754,7953,1353,3552,20392.500
23 gen 202454,5054,5353,1353,6752,51364.800
22 gen 202454,3454,6552,8853,7952,63523.100
19 gen 202452,4254,1451,4954,0152,85626.900
18 gen 202452,3552,9650,9352,0550,93625.000
17 gen 202449,6951,5849,6751,4150,30411.000
16 gen 202449,1950,5549,0550,5549,46277.900
12 gen 202450,7050,8049,6549,7948,72212.600
11 gen 202450,1250,2449,2950,2349,15317.600
10 gen 202450,1350,9149,9850,3849,30314.400
09 gen 202450,7750,8849,4650,4349,34609.400
08 gen 202450,6552,2950,4151,8450,72537.100
05 gen 202449,7351,2449,0650,4549,36217.600
04 gen 202450,7450,7450,0350,2649,18350.400
03 gen 202452,5752,5750,1150,1849,10471.900
02 gen 202452,7854,1252,7053,4152,26738.100
29 dic 202353,8054,0653,1053,3352,18275.700
28 dic 202354,0154,6353,7053,8552,69269.200
27 dic 202353,3554,3353,2654,2353,06228.700
26 dic 202353,0853,6952,9653,3552,20251.600
22 dic 202352,6453,0852,2552,8551,71310.300
21 dic 202352,7553,0851,9252,3951,26336.900
20 dic 202353,2853,5951,8151,8950,77410.700
19 dic 202350,9953,4250,7053,2052,05443.400
18 dic 202349,8051,1649,7150,6149,52480.400
15 dic 202350,4650,5649,1549,8248,75667.400
14 dic 202348,7051,0048,2750,3749,29787.200
14 dic 20230.25 Dividendo
13 dic 202347,1548,0346,1947,7946,52386.800
12 dic 202347,2647,3146,4347,1545,89405.300
11 dic 202346,5748,2146,2647,2345,97541.700
08 dic 202345,3746,9045,1746,5745,33295.400
07 dic 202344,7845,6244,6745,6144,39339.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...