Italia markets open in 3 hours 56 minutes

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
34,22+0,13 (+0,38%)
Alla chiusura: 4:00PM EDT

34,22 0,00 (0,00%)
Dopo ore: 4:37PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202134,6034,6033,7634,2234,22320.300
14 apr 202134,3635,1533,9634,0934,09342.100
13 apr 202134,4534,5333,3034,3634,36565.600
12 apr 202135,3035,3034,1434,5834,58361.400
09 apr 202134,6835,4133,8635,2735,27635.700
08 apr 202134,9135,0233,7734,7634,76697.800
07 apr 202134,1334,9033,8034,5234,52715.000
06 apr 202134,0334,7633,6234,1534,15507.700
05 apr 202133,9134,3133,3733,8233,82610.900
01 apr 202132,7933,5932,5633,3433,34752.800
31 mar 202132,7632,9932,3132,5932,59542.400
30 mar 202131,9632,9931,7632,6832,68506.900
29 mar 202134,6034,6731,7731,9531,951.061.300
26 mar 202135,0035,0033,6534,7734,77668.500
25 mar 202132,1534,3231,4234,0334,03976.300
24 mar 202133,5634,0732,6233,0033,001.723.400
23 mar 202133,4534,0232,4933,0033,001.290.700
22 mar 202134,4034,5033,3133,9433,94957.200
19 mar 202133,9834,7633,6434,5034,501.548.100
18 mar 202135,0635,4034,0434,2134,21892.900
17 mar 202134,5535,0833,9335,0535,05445.900
16 mar 202135,6735,8533,9734,6634,66853.800
15 mar 202134,9335,9434,7635,6035,60678.800
12 mar 202134,8335,4234,4134,7834,78648.500
11 mar 202133,2234,9232,7934,7134,71690.500
10 mar 202131,6032,8831,3432,7732,77770.300
09 mar 202132,6532,7131,3731,4531,45935.200
08 mar 202131,0032,4730,8332,1232,121.108.300
05 mar 202131,0931,0928,3930,7530,75839.400
04 mar 202131,9532,2529,4530,5630,561.088.700
03 mar 202131,8232,8031,5131,9531,951.041.500
02 mar 202131,3731,8830,7931,4031,40562.000
01 mar 202130,9931,6130,5131,4731,47697.000
26 feb 202130,0530,7329,1830,1730,17704.800
25 feb 202130,1530,5029,1829,5429,541.019.500
24 feb 202129,6130,5729,1130,1830,181.721.400
23 feb 202128,4829,6527,9429,3829,38827.200
22 feb 202129,1630,0829,0029,0629,06834.200
19 feb 202128,7829,3928,5829,2029,20509.800
18 feb 202128,9129,2828,1828,6628,66564.700
17 feb 202128,9329,3928,2129,1929,19692.000
16 feb 202128,6529,5328,6529,1229,12894.300
12 feb 202127,4428,7227,3528,7228,72596.000
11 feb 202128,3028,4427,0127,7927,79874.600
10 feb 202128,6829,5027,6427,8927,891.257.800
09 feb 202127,6828,2427,2827,8127,81903.100
08 feb 202127,0428,0626,5027,9627,961.257.200
05 feb 202125,9426,9625,8626,8626,861.393.700
04 feb 202124,4825,6124,4425,5625,56770.100
03 feb 202124,0024,7223,8424,4724,47750.500
02 feb 202123,4924,0923,4123,9023,90784.900
01 feb 202123,5723,9723,0423,3623,361.275.600
29 gen 202124,5624,5623,2723,4823,481.391.800
28 gen 202124,6725,1023,5624,6224,621.026.100
27 gen 202123,7024,5223,1123,9723,971.303.200
26 gen 202125,5525,5524,1924,5524,55914.600
25 gen 202125,5525,8024,6224,8824,88993.800
22 gen 202125,4825,7925,2525,7525,75508.000
21 gen 202125,6226,0725,1625,8825,88605.200
20 gen 202124,1825,9724,1825,6625,661.050.800
19 gen 202125,3825,5024,1124,1624,161.206.400
15 gen 202125,1425,3224,7725,0325,03913.200
14 gen 202125,4525,8024,9125,5125,51897.400
13 gen 202125,7026,1024,6824,7424,74789.800
12 gen 202125,1526,2124,8926,1626,161.073.000
11 gen 202124,8025,4224,5524,8424,84623.200
08 gen 202125,5625,8224,8525,3325,33806.400
07 gen 202126,0426,3925,2925,4125,41663.000
06 gen 202125,5026,3525,4325,6725,671.002.300
05 gen 202124,2825,7024,0025,5025,501.170.200
04 gen 202125,1325,3823,6624,5024,501.543.900
31 dic 202024,7125,3224,4025,0425,04854.300
30 dic 202024,6924,8824,0024,7024,701.316.100
29 dic 202025,2625,4924,3724,5224,521.055.000
28 dic 202025,9926,4525,0725,2125,211.682.100
24 dic 202025,7225,7225,0525,5325,53786.100
23 dic 202025,0726,0724,9525,7025,701.366.700
22 dic 202023,9124,9423,7124,7924,791.192.700
21 dic 202023,5224,3723,2523,9323,93963.600
18 dic 202024,3325,2524,1624,6224,621.632.000
17 dic 202024,3424,5023,5824,2424,24791.800
16 dic 202024,8824,9123,8424,0824,082.928.700
15 dic 202024,4925,4124,2724,8724,87709.000
14 dic 202024,4924,7924,0924,1724,17527.700
11 dic 202024,3524,8423,7424,0824,08497.100
10 dic 202023,9724,7023,8124,4024,40594.200
09 dic 202024,9825,1924,0624,3524,351.003.500
08 dic 202023,2524,4723,2124,4024,40706.800
07 dic 202023,7324,0823,3523,6323,63738.000
04 dic 202022,9724,0722,7524,0424,041.221.500
03 dic 202022,3422,8521,8922,7522,751.644.100
02 dic 202021,8622,4621,3622,1622,16960.500
01 dic 202022,1522,1721,5721,9421,94814.700
30 nov 202022,0922,1021,1221,7521,751.429.500
27 nov 202022,1722,6721,9722,3022,30450.900
25 nov 202022,5022,5821,6222,1322,131.332.500
24 nov 202022,1122,8521,8122,7322,731.250.600
23 nov 202021,7222,0221,0521,7121,711.022.400
20 nov 202021,8022,1021,3821,7221,72822.900
19 nov 202021,8422,1321,2521,9821,981.006.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...