XNAS
Datos históricos de Red Rock Resorts, Inc.
Red Rock Resorts, Inc. · RRR
$49.51
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:19:24 UTC
- Variación en el periodo
- −11.16%
- Máximo
- US$68.99
- 11 de febrero de 2026
- Mínimo
- US$47.50
- 1 de octubre de 2026
- Volumen medio diario
- 0.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.61 | 50.76 | 49.35 | 49.51 | −1.71% | 486,065.309 |
| 8 oct 2026 | 50.46 | 50.90 | 49.55 | 50.37 | −0.65% | 649,249.21 |
| 7 oct 2026 | 51.83 | 52.36 | 50.57 | 50.70 | −2.59% | 845,303.299 |
| 6 oct 2026 | 51.61 | 52.32 | 51.43 | 52.05 | +1.94% | 1.19 M |
| 5 oct 2026 | 50.16 | 52.24 | 50.11 | 51.06 | +1.49% | 1.22 M |
| 2 oct 2026 | 49.53 | 50.77 | 48.97 | 50.31 | +2.82% | 1.63 M |
| 1 oct 2026 | 49.54 | 49.94 | 47.50 | 48.93 | −1.23% | 1.57 M |
| 30 sep 2026 | 48.95 | 50.45 | 48.73 | 49.54 | +1.41% | 997,624.693 |
| 29 sep 2026 | 50.49 | 51.62 | 48.38 | 48.85 | −3.17% | 1.08 M |
| 28 sep 2026 | 50.68 | 50.97 | 49.95 | 50.45 | −0.61% | 694,209.718 |
| 25 sep 2026 | 51.41 | 52.05 | 49.76 | 50.76 | −1.69% | 897,711.336 |
| 24 sep 2026 | 50.66 | 51.93 | 49.53 | 51.63 | +1.43% | 1.87 M |
| 23 sep 2026 | 48.71 | 51.09 | 47.78 | 50.90 | +4.39% | 2.18 M |
| 22 sep 2026 | 51.08 | 51.38 | 48.67 | 48.76 | −3.06% | 1.86 M |
| 21 sep 2026 | 51.12 | 51.45 | 49.60 | 50.30 | −1.20% | 1.77 M |
| 18 sep 2026 | 52.43 | 52.92 | 50.79 | 50.91 | −3.56% | 2 M |
| 17 sep 2026 | 53.93 | 54.15 | 52.78 | 52.79 | −0.92% | 884,147.696 |
| 16 sep 2026 | 53.90 | 54.39 | 52.82 | 53.28 | −0.98% | 935,629.136 |
| 15 sep 2026 | 54.32 | 55.06 | 53.65 | 53.81 | −1.72% | 943,603.636 |
| 14 sep 2026 | 56.10 | 56.30 | 54.61 | 54.75 | −2.06% | 754,322.154 |
| 11 sep 2026 | 55.39 | 56.03 | 54.52 | 55.90 | +2.21% | 935,382.993 |
| 10 sep 2026 | 54.84 | 55.40 | 54.35 | 54.69 | −0.60% | 653,194.899 |
| 9 sep 2026 | 56.16 | 56.52 | 54.42 | 55.02 | −1.96% | 930,543.45 |
| 8 sep 2026 | 56.94 | 57.34 | 56.11 | 56.12 | −1.80% | 1.62 M |
| 4 sep 2026 | 57.33 | 57.55 | 56.70 | 57.15 | +0.11% | 510,240.108 |
| 3 sep 2026 | 56.93 | 57.60 | 56.49 | 57.09 | +0.44% | 1.1 M |
| 2 sep 2026 | 56.88 | 58.59 | 56.64 | 56.84 | +1.32% | 1.13 M |
| 1 sep 2026 | 56.16 | 56.74 | 55.41 | 56.10 | −0.11% | 984,485.414 |
| 31 ago 2026 | 57.37 | 57.37 | 55.29 | 56.16 | −1.42% | 1.08 M |
| 28 ago 2026 | 58.81 | 59.08 | 56.50 | 56.97 | −2.45% | 1.38 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.