Skip to main content

RCI Hospitality Hold (NQ: RICK )

44.08 +0.45 (+1.03%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.50 16.50 16.50 0 -0.59(-3.44%)
Dec 29, 2016 16.30 17.34 16.28 17.09 208,109 +0.98(+6.11%)
Dec 28, 2016 15.89 16.19 15.63 16.11 114,664 +0.24(+1.52%)
Dec 27, 2016 15.46 15.93 15.39 15.87 100,571 +0.53(+3.46%)
Dec 23, 2016 15.34 15.34 15.34 0 -0.15(-1.00%)
Dec 22, 2016 15.23 15.56 14.96 15.49 91,730 +0.31(+2.03%)
Dec 21, 2016 15.33 15.40 14.82 15.18 133,618 -0.10(-0.63%)
Dec 20, 2016 15.65 15.71 15.21 15.28 99,019 -0.39(-2.46%)
Dec 19, 2016 15.73 16.41 15.27 15.66 244,337 +0.01(+0.06%)
Dec 16, 2016 15.20 15.83 15.20 15.65 267,464 +0.55(+3.64%)
Dec 15, 2016 14.66 15.16 14.29 15.10 88,830 +0.48(+3.30%)
Dec 14, 2016 15.39 15.81 14.50 14.62 357,432 -0.49(-3.26%)
Dec 13, 2016 14.72 15.37 14.64 15.11 237,827 +0.45(+3.09%)
Dec 12, 2016 14.38 14.72 14.16 14.66 170,274 +0.37(+2.57%)
Dec 09, 2016 13.98 14.41 13.77 14.29 105,021 +0.42(+2.99%)
Dec 08, 2016 13.42 14.09 13.38 13.88 174,611 +0.57(+4.28%)
Dec 07, 2016 13.13 13.43 13.13 13.31 122,415 +0.27(+2.07%)
Dec 06, 2016 12.91 13.17 12.80 13.04 110,291 +0.24(+1.88%)
Dec 05, 2016 12.52 12.82 12.50 12.80 197,120 +0.35(+2.78%)
Dec 02, 2016 12.30 12.47 12.17 12.45 259,854 +0.53(+4.44%)
Dec 01, 2016 11.73 12.04 11.69 11.92 130,804 +0.19(+1.64%)
Nov 30, 2016 11.82 11.85 11.68 11.73 44,244 -0.09(-0.73%)
Nov 29, 2016 11.80 11.85 11.79 11.82 88,030 +0.03(+0.25%)
Nov 28, 2016 11.80 11.80 11.67 11.79 44,054 -0.01(-0.08%)
Nov 25, 2016 11.80 11.80 11.74 11.80 5,533 +0.03(+0.25%)
Nov 23, 2016 11.77 11.77 11.77 0 +0.05(+0.41%)
Nov 22, 2016 11.80 11.80 11.71 11.72 12,436 -0.04(-0.33%)
Nov 21, 2016 11.80 11.80 11.70 11.76 18,531 +0.03(+0.25%)
Nov 18, 2016 11.65 11.80 11.62 11.73 33,525 +0.01(+0.08%)
Nov 17, 2016 11.59 11.75 11.59 11.72 81,298 +0.08(+0.66%)
Nov 16, 2016 11.65 11.69 11.56 11.64 36,423 +0.05(+0.41%)
Nov 15, 2016 11.58 11.65 11.46 11.60 62,116 +0.03(+0.25%)
Nov 14, 2016 11.60 11.60 11.47 11.57 82,173 +0.01(+0.08%)
Nov 11, 2016 11.46 11.60 11.36 11.56 29,887 +0.12(+1.01%)
Nov 10, 2016 10.98 11.46 10.93 11.44 40,853 +0.35(+3.13%)
Nov 09, 2016 10.92 11.27 10.92 11.09 95,076 -0.02(-0.17%)
Nov 08, 2016 11.27 11.32 10.77 11.11 58,406 -0.19(-1.70%)
Nov 07, 2016 11.17 11.41 10.97 11.31 68,522 +0.13(+1.21%)
Nov 04, 2016 10.98 11.35 10.98 11.17 28,388 -0.07(-0.60%)
Nov 03, 2016 10.94 11.30 10.90 11.24 43,014 +0.34(+3.09%)
Nov 02, 2016 11.18 11.31 10.83 10.90 47,461 -0.36(-3.16%)
Nov 01, 2016 11.09 11.32 11.06 11.26 52,194 +0.08(+0.69%)
Oct 31, 2016 10.96 11.26 10.93 11.18 42,936 +0.24(+2.20%)
Oct 28, 2016 10.87 10.98 10.87 10.94 18,490 +0.07(+0.62%)
Oct 27, 2016 10.90 10.94 10.80 10.87 18,777 -0.04(-0.35%)
Oct 26, 2016 10.77 10.98 10.76 10.91 35,258 +0.15(+1.43%)
Oct 25, 2016 10.80 10.91 10.68 10.76 18,962 -0.05(-0.45%)
Oct 24, 2016 10.84 10.98 10.76 10.81 33,810 -0.10(-0.88%)
Oct 21, 2016 10.93 11.08 10.73 10.90 41,095 +0.03(+0.27%)
Oct 20, 2016 11.06 11.30 10.77 10.87 38,849 -0.14(-1.31%)
Oct 19, 2016 10.91 11.07 10.91 11.02 16,563 +0.13(+1.24%)
Oct 18, 2016 10.90 10.96 10.75 10.88 33,486 +0.09(+0.80%)
Oct 17, 2016 11.29 11.32 10.52 10.80 93,499 -0.54(-4.76%)
Oct 14, 2016 11.48 11.56 11.30 11.34 47,493 -0.16(-1.42%)
Oct 13, 2016 11.56 11.56 11.28 11.50 40,992 -0.05(-0.42%)
Oct 12, 2016 11.48 11.56 11.29 11.55 43,665 +0.05(+0.42%)
Oct 11, 2016 11.49 11.56 11.29 11.50 40,586 +0.04(+0.34%)
Oct 10, 2016 11.54 11.55 11.36 11.46 25,793 -0.07(-0.59%)
Oct 07, 2016 11.42 11.54 11.30 11.53 28,389 +0.10(+0.84%)
Oct 06, 2016 11.38 11.53 11.32 11.43 208,052 +0.15(+1.37%)
Oct 05, 2016 11.25 11.36 11.15 11.28 44,455 +0.03(+0.26%)
Oct 04, 2016 11.17 11.36 10.97 11.25 125,711 +0.08(+0.69%)
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.