Skip to main content

RCI Hospitality Hold (NQ: RICK )

43.63 -2.32 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.41 21.91 21.97 64,393 -0.22(-1.00%)
Jul 28, 2017 22.26 22.54 22.12 22.19 36,979 -0.12(-0.52%)
Jul 27, 2017 22.92 23.02 21.96 22.31 48,863 -0.53(-2.33%)
Jul 26, 2017 22.64 23.03 22.39 22.84 52,681 +0.16(+0.73%)
Jul 25, 2017 22.61 22.84 22.37 22.68 57,329 +0.18(+0.82%)
Jul 24, 2017 22.32 22.60 22.27 22.49 39,424 +0.14(+0.61%)
Jul 21, 2017 22.55 22.58 22.27 22.36 69,943 -0.03(-0.13%)
Jul 20, 2017 22.63 22.63 22.34 22.39 32,307 -0.23(-1.03%)
Jul 19, 2017 22.59 23.02 22.36 22.62 52,077 +0.20(+0.91%)
Jul 18, 2017 22.34 22.95 22.08 22.41 106,200 +0.01(+0.04%)
Jul 17, 2017 22.42 22.68 21.67 22.40 141,078 -0.36(-1.57%)
Jul 14, 2017 22.42 22.89 22.36 22.76 59,606 +0.28(+1.25%)
Jul 13, 2017 22.99 23.04 22.32 22.48 75,307 -0.65(-2.80%)
Jul 12, 2017 23.43 23.67 22.96 23.13 61,626 -0.23(-0.99%)
Jul 11, 2017 23.19 23.84 22.67 23.36 143,447 +0.42(+1.81%)
Jul 10, 2017 22.85 23.14 22.26 22.95 99,795 +0.12(+0.51%)
Jul 07, 2017 22.15 23.05 21.84 22.83 117,805 +0.70(+3.15%)
Jul 06, 2017 22.32 22.33 21.93 22.13 80,241 -0.31(-1.38%)
Jul 05, 2017 22.18 22.68 21.90 22.44 101,426 +0.32(+1.44%)
Jul 03, 2017 22.86 22.93 21.46 22.12 136,714 -0.96(-4.15%)
Jun 30, 2017 23.53 23.53 22.62 23.08 144,845 -0.52(-2.21%)
Jun 29, 2017 23.52 23.64 23.12 23.61 98,525 -0.03(-0.12%)
Jun 28, 2017 23.16 23.91 22.80 23.63 125,739 +0.61(+2.65%)
Jun 27, 2017 24.01 24.21 22.95 23.02 129,263 -1.04(-4.31%)
Jun 26, 2017 22.44 24.66 22.44 24.06 457,112 +1.87(+8.42%)
Jun 23, 2017 22.29 22.19 1,090,781 +0.18(+0.84%)
Jun 22, 2017 21.98 22.31 21.42 22.01 107,760 +0.00(+0.00%)
Jun 21, 2017 21.76 22.13 21.16 22.01 139,957 +0.46(+2.11%)
Jun 20, 2017 21.28 21.77 21.01 21.55 110,472 +0.18(+0.86%)
Jun 19, 2017 21.17 21.37 20.63 21.37 108,460 +0.45(+2.13%)
Jun 16, 2017 21.16 21.26 20.68 20.92 74,474 -0.35(-1.64%)
Jun 15, 2017 21.41 21.49 21.12 21.27 34,852 -0.29(-1.35%)
Jun 14, 2017 21.98 22.01 21.51 21.56 49,935 -0.21(-0.98%)
Jun 13, 2017 20.75 22.11 20.75 21.78 89,358 +1.06(+5.14%)
Jun 12, 2017 22.04 22.08 20.14 20.71 154,368 -1.62(-7.24%)
Jun 09, 2017 22.61 22.85 22.11 22.33 114,200 -0.06(-0.26%)
Jun 08, 2017 21.40 22.51 21.40 22.39 105,942 +1.07(+5.00%)
Jun 07, 2017 21.20 21.68 20.88 21.32 111,074 +0.22(+1.05%)
Jun 06, 2017 20.82 21.33 20.80 21.10 42,782 +0.29(+1.39%)
Jun 05, 2017 20.58 20.90 20.30 20.81 67,154 +0.40(+1.94%)
Jun 02, 2017 20.30 20.58 20.21 20.41 41,731 +0.24(+1.20%)
Jun 01, 2017 20.14 20.24 19.99 20.17 28,507 +0.05(+0.24%)
May 31, 2017 20.28 20.28 19.95 20.12 27,761 -0.10(-0.48%)
May 30, 2017 20.25 20.26 19.94 20.22 66,470 +0.08(+0.38%)
May 26, 2017 20.18 20.30 19.95 20.14 20,891 -0.04(-0.19%)
May 25, 2017 20.31 20.32 19.95 20.18 30,603 -0.12(-0.57%)
May 24, 2017 20.17 20.30 20.01 20.30 38,260 +0.13(+0.62%)
May 23, 2017 20.02 20.38 19.85 20.17 38,012 +0.15(+0.72%)
May 22, 2017 20.04 20.08 19.59 20.02 71,849 +0.17(+0.88%)
May 19, 2017 19.34 20.02 19.06 19.85 65,783 +0.51(+2.65%)
May 18, 2017 18.68 19.51 18.68 19.34 64,406 +0.70(+3.73%)
May 17, 2017 18.57 18.88 18.39 18.64 72,099 -0.20(-1.08%)
May 16, 2017 19.00 19.14 18.57 18.84 39,328 -0.04(-0.20%)
May 15, 2017 18.60 19.24 18.46 18.88 77,340 +0.55(+3.01%)
May 12, 2017 18.35 18.60 17.93 18.33 56,563 +0.08(+0.42%)
May 11, 2017 18.18 18.80 18.10 18.25 90,165 +0.12(+0.64%)
May 10, 2017 18.03 18.35 17.27 18.14 79,510 +0.39(+2.18%)
May 09, 2017 16.30 17.84 16.25 17.75 224,852 +1.56(+9.61%)
May 08, 2017 16.42 16.42 15.97 16.20 37,059 +0.03(+0.18%)
May 05, 2017 15.92 16.30 15.89 16.17 28,979 +0.30(+1.89%)
May 04, 2017 16.06 16.43 15.77 15.87 47,213 -0.13(-0.79%)
May 03, 2017 16.20 16.35 15.84 15.99 48,446 -0.24(-1.49%)
May 02, 2017 16.49 16.58 16.23 16.23 19,443 -0.26(-1.58%)
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.