Mercados españoles cerrados

Red Rock Resorts, Inc. (RRR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,37+0,85 (+1,59%)
Al cierre: 04:00PM EDT
54,37 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202454,4854,9853,7854,3754,37374.779
02 may 202454,6254,6252,7553,5253,52693.200
01 may 202452,8554,2152,4253,4553,45647.600
30 abr 202454,2554,3453,0753,1253,12448.900
29 abr 202454,7555,2554,3855,0255,02581.700
26 abr 202458,6258,6454,0654,1254,12842.400
25 abr 202459,1160,4258,8059,2359,23424.700
24 abr 202459,0259,8758,4159,8559,85380.300
23 abr 202458,8759,4457,5958,9358,93270.200
22 abr 202457,5758,4356,8858,3658,36323.200
19 abr 202457,9058,5256,7957,3957,39402.400
18 abr 202458,4859,1357,6957,8657,86276.500
17 abr 202460,5660,6058,6258,6658,66256.700
16 abr 202459,8560,3758,2959,8059,80811.700
15 abr 202460,7661,1359,3659,9659,96313.900
12 abr 202460,7561,0359,6359,8559,85314.200
11 abr 202460,8661,7159,9661,5961,59489.200
10 abr 202460,6461,0660,0260,4560,45334.700
09 abr 202461,3562,2461,2861,8761,87361.200
08 abr 202462,0462,0461,1661,4861,48217.600
05 abr 202459,8061,6759,8061,5561,55415.500
04 abr 202462,8863,2859,7359,8559,85386.500
03 abr 202461,0762,7961,0662,4862,48453.600
02 abr 202460,3761,6359,8261,5161,51412.600
01 abr 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 ene 202455,0556,1154,5554,6853,50385.100
30 ene 202455,2055,7955,0855,3154,12267.200
29 ene 202454,4755,8154,0255,7754,57385.700
26 ene 202454,3454,6554,0054,3253,15162.300
25 ene 202454,4654,6053,6054,0252,86229.600
24 ene 202454,7754,7953,1353,3552,20392.500
23 ene 202454,5054,5353,1353,6752,51364.800
22 ene 202454,3454,6552,8853,7952,63523.100
19 ene 202452,4254,1451,4954,0152,85626.900
18 ene 202452,3552,9650,9352,0550,93625.000
17 ene 202449,6951,5849,6751,4150,30411.000
16 ene 202449,1950,5549,0550,5549,46277.900
12 ene 202450,7050,8049,6549,7948,72212.600
11 ene 202450,1250,2449,2950,2349,15317.600
10 ene 202450,1350,9149,9850,3849,30314.400
09 ene 202450,7750,8849,4650,4349,34609.400
08 ene 202450,6552,2950,4151,8450,72537.100
05 ene 202449,7351,2449,0650,4549,36217.600
04 ene 202450,7450,7450,0350,2649,18350.400
03 ene 202452,5752,5750,1150,1849,10471.900
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...