Skip to main content

RCI Hospitality Hold (NQ: RICK )

44.35 +0.72 (+1.65%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.156 9.537 9.537 9.537 104,745 +0.35(+3.85%)
Dec 30, 2015 9.222 9.222 9.146 9.184 37,206 -0.04(-0.41%)
Dec 29, 2015 9.356 9.451 9.136 9.222 105,915 -0.13(-1.43%)
Dec 28, 2015 9.366 9.595 9.356 9.356 81,379 -0.04(-0.41%)
Dec 24, 2015 9.556 9.394 9.394 9.394 33,518 -0.21(-2.19%)
Dec 23, 2015 9.337 9.633 9.308 9.604 39,125 +0.27(+2.86%)
Dec 22, 2015 9.375 9.509 9.261 9.337 61,682 -0.02(-0.20%)
Dec 21, 2015 9.356 9.442 9.293 9.356 72,392 -0.05(-0.51%)
Dec 18, 2015 9.451 9.719 9.127 9.404 124,756 -0.10(-1.01%)
Dec 17, 2015 9.786 9.809 9.499 9.499 67,777 -0.20(-2.07%)
Dec 16, 2015 9.576 9.786 9.576 9.700 29,119 +0.06(+0.59%)
Dec 15, 2015 9.499 9.900 9.381 9.642 114,003 -0.10(-0.98%)
Dec 14, 2015 9.805 10.01 9.671 9.738 80,713 -0.11(-1.16%)
Dec 11, 2015 9.814 10.08 9.757 9.852 52,251 -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 9.833 9.585 9.690 34,005 +0.11(+1.20%)
Dec 07, 2015 9.747 9.757 9.537 9.576 18,851 -0.17(-1.76%)
Dec 04, 2015 9.499 9.891 9.461 9.747 47,607 +0.24(+2.51%)
Dec 03, 2015 9.642 9.738 9.471 9.509 32,362 -0.17(-1.78%)
Dec 02, 2015 9.451 9.738 9.404 9.681 80,777 +0.23(+2.42%)
Dec 01, 2015 9.528 9.633 9.394 9.451 101,232 -0.09(-0.90%)
Nov 30, 2015 9.547 9.642 9.499 9.537 40,726 -0.02(-0.20%)
Nov 27, 2015 9.451 9.604 9.451 9.556 24,380 +0.08(+0.81%)
Nov 25, 2015 9.471 9.480 9.480 9.480 47,030 -0.01(-0.10%)
Nov 24, 2015 9.432 9.509 9.375 9.490 24,035 +0.00(+0.00%)
Nov 23, 2015 9.308 9.537 9.308 9.490 64,767 +0.21(+2.26%)
Nov 20, 2015 9.222 9.394 9.222 9.280 57,506 +0.06(+0.62%)
Nov 19, 2015 9.213 9.499 9.213 9.222 27,437 -0.03(-0.31%)
Nov 18, 2015 9.261 9.366 9.136 9.251 32,490 -0.03(-0.31%)
Nov 17, 2015 9.318 9.490 9.241 9.280 38,812 -0.03(-0.31%)
Nov 16, 2015 9.289 9.318 9.261 9.308 24,789 +0.02(+0.21%)
Nov 13, 2015 9.308 9.361 9.280 9.289 62,788 -0.09(-0.92%)
Nov 12, 2015 9.385 9.451 9.356 9.375 11,133 -0.08(-0.81%)
Nov 11, 2015 9.547 9.585 9.404 9.451 34,639 -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 16,733 +0.05(+0.50%)
Nov 06, 2015 9.337 9.524 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 9.518 9.547 9,058 -0.07(-0.70%)
Nov 03, 2015 9.556 9.642 9.518 9.614 19,154 +0.05(+0.50%)
Nov 02, 2015 9.490 9.709 9.461 9.566 32,151 +0.08(+0.80%)
Oct 30, 2015 9.509 9.528 9.480 9.490 12,557 -0.02(-0.20%)
Oct 29, 2015 9.537 9.537 9.490 9.509 16,072 -0.03(-0.30%)
Oct 28, 2015 9.499 9.690 9.404 9.537 15,148 +0.06(+0.60%)
Oct 27, 2015 9.423 9.499 9.404 9.480 14,905 +0.02(+0.20%)
Oct 26, 2015 9.461 9.537 9.413 9.461 10,096 -0.03(-0.30%)
Oct 23, 2015 9.547 9.652 9.451 9.490 18,444 +0.03(+0.30%)
Oct 22, 2015 9.652 9.652 9.432 9.461 23,877 -0.18(-1.88%)
Oct 21, 2015 9.681 9.709 9.580 9.642 17,060 +0.01(+0.10%)
Oct 20, 2015 9.547 9.718 9.528 9.633 28,436 +0.11(+1.20%)
Oct 19, 2015 9.528 9.547 9.442 9.518 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 29,811 +0.11(+1.11%)
Oct 14, 2015 9.618 9.700 9.413 9.442 39,671 -0.15(-1.59%)
Oct 13, 2015 9.547 9.683 9.547 9.595 21,881 -0.05(-0.50%)
Oct 12, 2015 9.633 9.709 9.595 9.642 29,155 -0.07(-0.69%)
Oct 09, 2015 9.556 9.786 9.556 9.709 33,242 +0.16(+1.70%)
Oct 08, 2015 10.12 10.14 9.394 9.547 142,987 -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 9.938 10.07 9.719 9.986 9,584 +0.13(+1.36%)
Oct 02, 2015 9.728 9.948 9.728 9.852 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.