Red Rock Resorts Inc (RRR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	50.78	51.20	49.19	49.28	-2.38%	752,200
2026-10-15	50.03	51.54	50.03	50.48	+1.43%	979,200
2026-10-14	50.53	50.58	48.55	49.77	-2.09%	805,300
2026-10-13	50.22	51.06	49.53	50.83	+1.30%	515,800
2026-10-12	49.35	50.37	48.50	50.18	+1.35%	515,700
2026-10-09	50.61	50.76	49.35	49.51	-1.71%	486,100
2026-10-08	50.46	50.90	49.55	50.37	-0.65%	649,200
2026-10-07	51.83	52.36	50.57	50.70	-2.59%	845,300
2026-10-06	51.61	52.32	51.42	52.05	+1.94%	1,190,700
2026-10-05	50.16	52.24	50.10	51.06	+1.49%	1,224,700
2026-10-02	49.53	50.77	48.97	50.31	+2.82%	1,631,100
2026-10-01	49.54	49.94	47.49	48.93	-1.23%	1,567,900
2026-09-30	48.95	50.45	48.73	49.54	+1.41%	997,600
2026-09-29	50.49	51.62	48.38	48.85	-3.17%	1,077,900
2026-09-28	50.68	50.97	49.95	50.45	-0.61%	694,200
2026-09-25	51.41	52.05	49.76	50.76	-1.69%	897,700
2026-09-24	50.66	51.93	49.53	51.63	+1.43%	1,874,900
2026-09-23	48.70	51.09	47.78	50.90	+4.39%	2,183,600
2026-09-22	51.08	51.38	48.67	48.76	-3.06%	1,861,500
2026-09-21	51.12	51.45	49.60	50.30	-1.20%	1,774,000
2026-09-18	52.43	52.91	50.79	50.91	-3.56%	1,998,900
2026-09-17	53.93	54.15	52.78	52.79	-0.92%	884,100
2026-09-16	53.90	54.38	52.82	53.28	-0.98%	935,600
2026-09-15	54.32	55.06	53.65	53.81	-1.72%	943,600
2026-09-14	56.10	56.30	54.61	54.75	-2.06%	754,300
2026-09-11	55.39	56.03	54.52	55.90	+2.21%	935,400
2026-09-10	54.84	55.40	54.35	54.69	-0.60%	653,200
2026-09-09	56.16	56.52	54.42	55.02	-1.96%	930,500
2026-09-08	56.94	57.34	56.11	56.12	-1.80%	1,619,500
2026-09-04	57.33	57.55	56.70	57.15	+0.11%	510,200
2026-09-03	56.93	57.60	56.49	57.09	+0.44%	1,097,100
2026-09-02	56.88	58.59	56.64	56.84	+1.32%	1,128,900
2026-09-01	56.16	56.74	55.41	56.10	-0.11%	984,500
2026-08-31	57.37	57.37	55.28	56.16	-1.42%	1,082,300
2026-08-28	58.81	59.08	56.50	56.97	-2.45%	1,380,100
2026-08-27	59.21	59.65	58.29	58.40	-2.13%	762,400
2026-08-26	60.12	61.06	59.13	59.67	-0.08%	604,000
2026-08-25	60.78	61.08	59.70	59.72	-1.74%	657,900
2026-08-24	61.12	61.87	60.69	60.78	-0.51%	377,800
2026-08-21	61.46	61.83	60.51	61.09	+0.00%	496,500
2026-08-20	60.89	61.28	60.00	61.09	-0.26%	513,900
2026-08-19	61.87	62.10	61.01	61.25	-0.42%	448,800
2026-08-18	63.86	63.94	61.45	61.51	-2.69%	499,800
2026-08-17	63.32	63.32	62.31	63.21	-0.71%	669,200
2026-08-14	62.00	64.11	61.65	63.66	+2.60%	520,000
2026-08-13	63.16	63.31	61.51	62.05	-1.66%	625,600
2026-08-12	63.07	63.61	62.41	63.09	+0.08%	952,300
2026-08-11	61.16	63.13	61.16	63.04	+2.86%	909,000
2026-08-10	61.31	61.92	60.63	61.29	-0.95%	722,600
2026-08-07	62.06	62.30	61.35	61.88	-1.64%	582,600
2026-08-06	61.75	63.34	60.45	62.91	+3.18%	987,100
2026-08-05	66.26	67.26	60.79	60.97	-5.13%	1,488,400
2026-08-04	65.11	66.97	63.13	64.27	-2.04%	1,640,300
2026-08-03	64.85	65.81	64.61	65.61	+1.82%	829,900
2026-07-31	64.93	65.61	63.95	64.44	-0.75%	586,300
2026-07-30	65.28	65.47	63.58	64.93	-1.04%	703,400
2026-07-29	65.68	66.31	65.13	65.61	-0.79%	637,100
2026-07-28	65.17	66.23	65.13	66.13	+1.63%	531,700
2026-07-27	64.55	65.82	64.48	65.07	+1.80%	590,600
2026-07-24	63.28	64.70	63.28	63.92	+1.82%	562,400
2026-07-23	63.24	63.51	62.39	62.78	-1.74%	557,800
2026-07-22	64.08	64.23	62.62	63.89	-0.51%	489,600
2026-07-21	65.35	65.35	64.14	64.22	-1.11%	603,600
2026-07-20	65.06	65.76	64.64	64.94	+0.29%	457,900
2026-07-17	66.34	66.52	64.25	64.75	-2.97%	707,100
2026-07-16	64.97	67.39	64.97	66.73	+1.86%	617,900
2026-07-15	64.26	66.39	64.24	65.51	+2.36%	660,400
2026-07-14	66.34	66.34	63.59	64.00	-0.64%	738,700
2026-07-13	64.42	64.97	63.65	64.41	+0.31%	493,700
2026-07-10	63.49	65.08	63.49	64.21	+1.13%	477,200
2026-07-09	63.34	64.39	62.42	63.49	+0.27%	502,000
2026-07-08	65.83	65.98	63.10	63.32	-4.29%	666,000
2026-07-07	65.44	66.25	64.97	66.16	+1.72%	509,800
2026-07-06	66.37	66.53	64.36	65.04	-0.85%	630,600
2026-07-02	64.31	65.70	63.16	65.60	+2.20%	1,015,600
2026-07-01	65.00	65.25	64.06	64.19	-1.34%	820,700
2026-06-30	65.64	65.64	64.08	65.06	-1.26%	584,700
2026-06-29	67.37	68.11	65.32	65.89	-2.04%	1,116,700
2026-06-26	64.05	67.70	63.84	67.26	+5.80%	2,201,700
2026-06-25	62.81	64.42	62.28	63.57	+1.71%	502,100
2026-06-24	61.28	62.54	61.03	62.50	+2.43%	545,700
2026-06-23	60.41	61.63	60.27	61.02	+0.94%	457,000
2026-06-22	61.06	62.00	60.38	60.45	-1.43%	529,900
2026-06-18	59.29	61.74	59.29	61.33	+3.72%	1,236,000
2026-06-17	60.37	61.12	58.82	59.13	-2.94%	598,100
2026-06-16	61.36	62.60	60.85	60.92	-0.34%	756,100
2026-06-15	62.44	63.65	60.61	61.13	-3.14%	945,100
2026-06-12	62.52	63.22	62.26	63.11	+1.27%	702,500
2026-06-11	62.52	62.97	61.67	62.32	+0.39%	852,500
2026-06-10	59.96	62.16	59.49	62.08	+3.86%	864,300
2026-06-09	58.20	60.15	58.20	59.77	+2.89%	729,700
2026-06-08	57.54	58.58	57.41	58.09	+1.22%	669,100
2026-06-05	57.05	58.24	57.01	57.39	+1.16%	768,800
2026-06-04	57.50	58.55	56.30	56.73	-0.32%	809,400
2026-06-03	57.15	57.23	56.38	56.91	-0.78%	656,100
2026-06-02	59.13	59.20	57.15	57.36	-2.42%	921,000
2026-06-01	58.26	59.49	57.83	58.78	+0.69%	775,400
2026-05-29	57.78	59.48	57.20	58.38	+1.04%	1,275,100
2026-05-28	58.58	58.58	55.92	57.78	+0.47%	1,070,700
2026-05-27	58.00	58.71	57.17	57.51	+0.51%	1,107,100
2026-05-26	55.38	57.29	55.20	57.22	+3.32%	1,049,100
2026-05-22	53.37	55.73	53.37	55.38	+3.77%	1,230,200
2026-05-21	51.93	53.71	51.16	53.37	+1.75%	594,300
2026-05-20	51.59	52.85	50.52	52.45	+1.67%	775,500
2026-05-19	52.13	52.64	51.48	51.59	-1.02%	472,000
2026-05-18	51.30	52.87	50.84	52.12	+1.32%	707,500
2026-05-15	51.69	51.93	50.91	51.44	-0.23%	693,400
2026-05-14	51.64	51.94	51.02	51.56	+1.02%	734,000
2026-05-13	52.93	53.61	51.00	51.04	-3.75%	713,200
2026-05-12	52.66	53.65	52.03	53.03	+0.89%	593,100
2026-05-11	53.79	53.84	52.09	52.56	-3.52%	844,600
2026-05-08	53.97	54.55	53.50	54.48	+1.38%	727,000
2026-05-07	53.17	54.11	52.14	53.74	+1.53%	924,400
2026-05-06	53.49	53.67	52.34	52.93	+0.02%	1,428,900
2026-05-05	51.72	53.13	51.58	52.92	+2.40%	572,700
2026-05-04	52.38	52.39	50.94	51.68	-2.08%	889,300
2026-05-01	53.92	54.28	52.56	52.78	-2.19%	1,114,300
2026-04-30	54.08	55.82	51.59	53.96	-3.75%	3,126,300
2026-04-29	55.49	56.61	55.23	56.06	+0.95%	1,260,700
2026-04-28	54.43	55.57	53.67	55.53	+2.02%	1,110,300
2026-04-27	53.96	54.77	53.96	54.43	+0.65%	1,542,200
2026-04-24	55.01	55.35	53.58	54.08	-2.72%	1,557,900
2026-04-23	56.00	57.06	54.95	55.59	-0.13%	755,000
2026-04-22	55.84	56.62	55.45	55.66	-0.32%	674,000
2026-04-21	56.31	56.82	55.02	55.84	-0.80%	947,200
2026-04-20	56.42	57.23	55.69	56.29	-1.09%	691,600
2026-04-17	57.69	57.95	55.88	56.91	+0.64%	1,088,800
2026-04-16	56.19	56.70	55.70	56.55	-0.05%	584,200
2026-04-15	57.54	57.91	56.53	56.58	-1.77%	660,000
2026-04-14	57.16	57.77	56.75	57.60	+1.87%	702,800
2026-04-13	55.80	56.72	55.42	56.54	+0.60%	481,400
2026-04-10	56.67	56.75	55.98	56.20	-0.35%	781,100
2026-04-09	56.83	57.21	55.71	56.40	-1.17%	573,800
2026-04-08	58.18	59.08	56.86	57.07	+2.48%	1,050,100
2026-04-07	55.33	56.17	55.02	55.69	-0.09%	623,300
2026-04-06	54.75	55.76	53.86	55.74	+1.27%	491,300
2026-04-02	54.29	55.04	53.04	55.04	+0.15%	640,200
2026-04-01	53.87	55.25	53.03	54.96	+3.00%	965,400
2026-03-31	53.13	54.40	52.12	53.36	+2.24%	1,586,800
2026-03-30	54.02	54.55	52.11	52.19	-3.15%	1,166,100
2026-03-27	55.33	55.80	52.90	53.89	-3.32%	1,474,300
2026-03-26	58.01	58.76	55.68	55.74	-5.12%	928,300
2026-03-25	59.09	59.95	58.15	58.75	+0.02%	949,400
2026-03-24	57.42	58.96	57.19	58.74	+1.14%	629,800
2026-03-23	59.22	60.27	58.05	58.08	+0.97%	1,384,400
2026-03-20	59.58	59.78	56.81	57.52	-3.91%	2,081,800
2026-03-19	58.15	60.14	57.78	59.86	+2.94%	972,500
2026-03-18	59.53	59.53	58.09	58.15	-1.42%	813,000
2026-03-17	58.34	59.60	58.34	58.99	+2.11%	626,200
2026-03-16	57.58	58.88	57.07	57.77	-0.12%	646,900
2026-03-13	57.91	58.54	57.50	57.84	+0.23%	485,000
2026-03-12	58.03	59.42	57.23	57.71	-2.19%	964,400
2026-03-11	58.13	59.29	57.62	59.00	+1.46%	676,200
2026-03-10	58.01	58.75	57.65	58.15	+0.10%	957,900
2026-03-09	56.45	58.33	54.17	58.09	+0.68%	1,192,500
2026-03-06	58.41	59.16	57.26	57.70	-3.51%	863,800
2026-03-05	59.53	61.16	57.88	59.80	-0.30%	908,100
2026-03-04	61.29	61.84	59.93	59.98	-1.18%	649,700
2026-03-03	58.80	61.34	58.56	60.70	+0.24%	1,374,600
2026-03-02	58.88	61.42	57.86	60.55	+0.00%	1,138,400
2026-02-27	61.60	61.66	59.35	60.55	-3.15%	1,115,700
2026-02-26	61.60	62.87	61.32	62.52	+1.63%	865,300
2026-02-25	62.08	62.08	60.87	61.52	-0.42%	542,900
2026-02-24	60.62	62.31	60.08	61.78	+2.07%	773,200
2026-02-23	63.82	64.03	59.27	60.53	-5.45%	722,400
2026-02-20	65.16	65.73	64.00	64.02	-3.12%	964,200
2026-02-19	65.35	66.25	64.48	66.08	+0.76%	728,500
2026-02-18	63.18	65.62	63.18	65.58	+3.80%	596,900
2026-02-17	62.24	63.35	61.60	63.18	+2.56%	511,400
2026-02-13	61.62	62.71	60.88	61.60	-0.79%	671,700
2026-02-12	66.18	66.89	61.63	62.09	-4.29%	961,600
2026-02-11	67.50	68.99	64.66	64.87	-2.87%	1,262,600
2026-02-10	65.52	66.99	65.49	66.79	+1.95%	1,388,500
2026-02-09	65.09	66.11	64.74	65.51	+0.09%	695,000
2026-02-06	62.62	65.62	62.62	65.45	+4.60%	607,500
2026-02-05	64.06	64.06	61.97	62.57	-2.17%	600,300
2026-02-04	64.07	65.24	62.98	63.96	+0.79%	612,500
2026-02-03	63.40	64.10	61.80	63.46	+0.19%	771,000
2026-02-02	63.43	64.52	63.13	63.34	+0.33%	726,500
2026-01-30	62.74	63.96	61.31	63.13	+1.09%	1,196,200
2026-01-29	61.48	62.49	61.18	62.45	+1.98%	649,000
2026-01-28	60.74	62.21	60.64	61.24	+1.39%	628,000
2026-01-27	61.58	61.93	60.17	60.40	-1.90%	278,400
2026-01-26	61.28	62.25	61.25	61.57	+0.49%	356,300
2026-01-23	61.21	61.37	60.60	61.27	-0.37%	339,000
2026-01-22	62.66	63.29	61.28	61.50	-1.08%	384,200
2026-01-21	61.97	62.33	60.89	62.17	+1.24%	429,300
2026-01-20	61.93	62.53	61.29	61.41	-2.57%	434,600
2026-01-16	63.53	63.74	62.60	63.03	-0.83%	647,300
2026-01-15	62.26	64.23	61.91	63.56	+2.73%	683,000
2026-01-14	62.38	62.56	60.85	61.87	-0.82%	832,600
2026-01-13	62.01	62.59	61.65	62.38	+0.82%	538,800
2026-01-12	62.42	63.62	61.33	61.87	-1.25%	494,900
2026-01-09	63.65	63.99	62.14	62.65	-1.57%	561,700
2026-01-08	61.23	64.69	61.23	63.65	+3.88%	668,400
2026-01-07	61.91	62.44	60.43	61.27	-1.32%	646,400
2026-01-06	61.87	62.37	61.58	62.09	+0.36%	364,100
2026-01-05	62.47	63.70	61.84	61.87	-1.75%	542,000
2026-01-02	61.95	63.20	61.00	62.97	+1.65%	618,900
2025-12-31	62.73	63.29	61.75	61.95	-1.71%	463,200
2025-12-30	62.52	63.29	62.48	63.03	+0.43%	618,000
2025-12-29	62.53	62.93	61.73	62.76	+0.03%	395,500
2025-12-26	62.20	63.05	61.85	62.74	+1.11%	416,000
2025-12-24	62.00	62.52	61.18	62.05	-0.74%	266,600
2025-12-23	63.39	63.39	62.35	62.51	-1.68%	381,700
2025-12-22	63.05	63.84	62.36	63.58	+0.71%	481,700
2025-12-19	62.69	63.58	62.69	63.13	+0.67%	1,354,100
2025-12-18	63.59	63.59	62.18	62.71	-0.59%	936,400
2025-12-17	62.60	64.25	62.31	63.08	+0.65%	1,211,200
2025-12-16	62.09	62.76	61.85	62.67	+0.92%	1,343,300
2025-12-15	61.05	62.15	60.65	62.10	+1.85%	625,800
2025-12-12	61.80	62.27	60.52	60.97	-0.28%	852,700
2025-12-11	57.83	61.26	57.51	61.14	+6.44%	828,700
2025-12-10	56.31	57.77	56.31	57.44	+1.81%	690,800
2025-12-09	56.25	56.80	56.12	56.42	+0.37%	324,100
2025-12-08	56.48	56.88	55.92	56.21	-0.04%	567,700
2025-12-05	56.22	56.99	56.00	56.23	-0.18%	383,000
2025-12-04	58.06	58.41	56.22	56.33	-3.26%	417,700
2025-12-03	59.38	59.92	57.93	58.23	-1.66%	667,400
2025-12-02	59.22	59.53	58.39	59.21	+0.80%	428,300
2025-12-01	58.27	59.00	58.02	58.74	+0.29%	696,500
2025-11-28	58.79	59.23	58.47	58.57	-0.44%	280,300
2025-11-26	57.61	59.05	57.61	58.83	+1.47%	762,500
2025-11-25	55.91	58.44	55.62	57.98	+4.66%	1,160,200
2025-11-24	55.55	56.05	54.84	55.40	-0.70%	1,063,700
2025-11-21	54.88	56.50	54.40	55.79	+2.69%	879,000
2025-11-20	55.55	56.07	54.06	54.33	-0.69%	647,900
2025-11-19	55.25	55.89	54.69	54.71	-1.03%	861,800
2025-11-18	53.66	55.63	53.03	55.28	+2.39%	1,091,000
2025-11-17	56.97	57.16	53.97	53.99	-5.88%	1,329,300
2025-11-14	58.19	58.59	56.90	57.36	-2.70%	1,038,900
2025-11-13	57.65	59.71	57.45	58.95	+1.24%	1,482,900
2025-11-12	58.90	59.43	57.70	58.23	-0.83%	7,950,300
2025-11-11	59.31	59.87	58.45	58.72	-0.59%	1,333,300
2025-11-10	58.37	60.16	58.32	59.07	+2.14%	1,642,600
2025-11-07	57.40	58.21	56.52	57.83	+4.71%	2,310,500
2025-11-06	54.83	55.66	54.28	55.23	+1.47%	639,400
2025-11-05	53.94	55.02	53.77	54.43	+0.72%	491,000
2025-11-04	54.17	54.32	53.35	54.04	-0.06%	671,500
2025-11-03	54.28	54.62	53.57	54.07	+1.43%	779,900
2025-10-31	53.27	53.90	52.49	53.31	-0.89%	918,800
2025-10-30	52.00	54.37	51.76	53.79	+2.87%	859,700
2025-10-29	57.83	57.83	52.09	52.29	-11.73%	1,706,700
2025-10-28	58.15	59.45	57.69	59.24	+1.37%	722,300
2025-10-27	58.93	59.49	58.30	58.44	-1.07%	521,500
2025-10-24	61.44	61.67	58.77	59.07	-3.90%	1,248,400
2025-10-23	59.99	62.00	59.99	61.47	+1.35%	592,100
2025-10-22	60.05	60.87	59.86	60.65	+0.88%	706,300
2025-10-21	59.56	60.55	59.24	60.12	+1.16%	376,900
2025-10-20	59.28	60.15	58.87	59.43	+1.30%	301,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+12.17%). Pire mois : Oct (-12.25%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.97%
Févr-0.84%
Mars-11.74%
Avr-0.22%
Mai+12.17%
Juin+8.04%
Juil+7.53%
Août-6.10%
Sept-6.94%
Oct-12.25%
Nov+8.32%
Déc+5.46%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Red Rock Resorts Inc (RRR) ?

49.28 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de RRR ?

Plus haut à 68.99 et plus bas à 47.49 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Red Rock Resorts Inc ?

Historiquement, le mois le plus fort de RRR a été Mai (moyenne +12.17%) et le plus faible Oct (moyenne -12.25%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.