Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

43.10 -0.31 (-0.71%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.156 9.538 9.538 9.538 104,743 +0.35(+3.85%)
Dec 30, 2015 9.222 9.223 9.146 9.184 37,205 -0.04(-0.41%)
Dec 29, 2015 9.356 9.452 9.137 9.223 105,913 -0.13(-1.43%)
Dec 28, 2015 9.366 9.595 9.356 9.356 81,378 -0.04(-0.41%)
Dec 24, 2015 9.557 9.394 9.394 9.394 33,517 -0.21(-2.19%)
Dec 23, 2015 9.337 9.633 9.308 9.604 39,124 +0.27(+2.86%)
Dec 22, 2015 9.375 9.509 9.261 9.337 61,681 -0.02(-0.20%)
Dec 21, 2015 9.356 9.442 9.294 9.356 72,391 -0.05(-0.51%)
Dec 18, 2015 9.452 9.719 9.127 9.404 124,753 -0.10(-1.01%)
Dec 17, 2015 9.786 9.810 9.499 9.499 67,776 -0.20(-2.07%)
Dec 16, 2015 9.576 9.786 9.576 9.700 29,118 +0.06(+0.59%)
Dec 15, 2015 9.499 9.900 9.382 9.643 114,001 -0.10(-0.98%)
Dec 14, 2015 9.805 10.01 9.671 9.738 80,711 -0.11(-1.16%)
Dec 11, 2015 9.814 10.08 9.757 9.853 52,250 -0.08(-0.77%)
Dec 10, 2015 9.891 10.05 9.838 9.929 29,260 +0.04(+0.39%)
Dec 09, 2015 9.738 9.986 9.738 9.891 39,331 +0.20(+2.07%)
Dec 08, 2015 9.671 9.834 9.585 9.690 34,004 +0.11(+1.20%)
Dec 07, 2015 9.748 9.757 9.538 9.576 18,850 -0.17(-1.76%)
Dec 04, 2015 9.499 9.891 9.461 9.748 47,606 +0.24(+2.51%)
Dec 03, 2015 9.643 9.738 9.471 9.509 32,361 -0.17(-1.78%)
Dec 02, 2015 9.452 9.738 9.404 9.681 80,775 +0.23(+2.42%)
Dec 01, 2015 9.528 9.633 9.394 9.452 101,230 -0.09(-0.90%)
Nov 30, 2015 9.547 9.643 9.499 9.538 40,725 -0.02(-0.20%)
Nov 27, 2015 9.452 9.604 9.452 9.557 24,380 +0.08(+0.81%)
Nov 25, 2015 9.471 9.480 9.480 9.480 47,029 -0.01(-0.10%)
Nov 24, 2015 9.433 9.509 9.375 9.490 24,035 +0.00(+0.00%)
Nov 23, 2015 9.308 9.538 9.308 9.490 64,765 +0.21(+2.26%)
Nov 20, 2015 9.223 9.394 9.223 9.280 57,505 +0.06(+0.62%)
Nov 19, 2015 9.213 9.499 9.213 9.223 27,436 -0.03(-0.31%)
Nov 18, 2015 9.261 9.366 9.137 9.251 32,490 -0.03(-0.31%)
Nov 17, 2015 9.318 9.490 9.242 9.280 38,811 -0.03(-0.31%)
Nov 16, 2015 9.289 9.318 9.261 9.308 24,788 +0.02(+0.21%)
Nov 13, 2015 9.309 9.361 9.280 9.289 62,787 -0.09(-0.92%)
Nov 12, 2015 9.385 9.452 9.356 9.375 11,133 -0.08(-0.81%)
Nov 11, 2015 9.547 9.585 9.404 9.452 34,638 -0.11(-1.20%)
Nov 10, 2015 9.509 9.595 9.509 9.566 18,595 +0.06(+0.60%)
Nov 09, 2015 9.461 9.595 9.442 9.509 16,732 +0.05(+0.50%)
Nov 06, 2015 9.337 9.525 9.337 9.461 15,447 +0.09(+0.92%)
Nov 05, 2015 9.547 9.547 9.361 9.375 27,806 -0.17(-1.80%)
Nov 04, 2015 9.585 9.604 9.519 9.547 9,058 -0.07(-0.70%)
Nov 03, 2015 9.557 9.643 9.519 9.614 19,154 +0.05(+0.50%)
Nov 02, 2015 9.490 9.709 9.461 9.566 32,150 +0.08(+0.80%)
Oct 30, 2015 9.509 9.528 9.480 9.490 12,557 -0.02(-0.20%)
Oct 29, 2015 9.538 9.538 9.490 9.509 16,071 -0.03(-0.30%)
Oct 28, 2015 9.499 9.690 9.404 9.538 15,147 +0.06(+0.60%)
Oct 27, 2015 9.423 9.499 9.404 9.480 14,904 +0.02(+0.20%)
Oct 26, 2015 9.461 9.538 9.414 9.461 10,096 -0.03(-0.30%)
Oct 23, 2015 9.547 9.652 9.452 9.490 18,444 +0.03(+0.30%)
Oct 22, 2015 9.652 9.652 9.433 9.461 23,877 -0.18(-1.88%)
Oct 21, 2015 9.681 9.709 9.580 9.643 17,060 +0.01(+0.10%)
Oct 20, 2015 9.547 9.718 9.528 9.633 28,435 +0.11(+1.20%)
Oct 19, 2015 9.528 9.547 9.442 9.519 12,710 -0.01(-0.10%)
Oct 16, 2015 9.480 9.547 9.404 9.528 25,484 -0.02(-0.20%)
Oct 15, 2015 9.404 9.547 9.404 9.547 29,810 +0.11(+1.11%)
Oct 14, 2015 9.618 9.700 9.414 9.442 39,670 -0.15(-1.59%)
Oct 13, 2015 9.547 9.683 9.547 9.595 21,880 -0.05(-0.49%)
Oct 12, 2015 9.633 9.709 9.595 9.643 29,155 -0.07(-0.69%)
Oct 09, 2015 9.557 9.786 9.557 9.709 33,241 +0.16(+1.70%)
Oct 08, 2015 10.12 10.14 9.394 9.547 142,983 -0.68(-6.63%)
Oct 07, 2015 9.891 10.26 9.881 10.22 21,959 +0.25(+2.49%)
Oct 06, 2015 9.977 9.977 9.738 9.977 12,876 -0.01(-0.10%)
Oct 05, 2015 9.939 10.07 9.719 9.986 9,584 +0.13(+1.36%)
Oct 02, 2015 9.729 9.948 9.729 9.853 12,090 +0.04(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.