Skip to main content

RCI Hospitality Hold (NQ: RICK )

58.00 +1.22 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 65.57 66.02 63.67 64.42 104,665 -1.88(-2.83%)
Feb 25, 2022 64.18 66.39 63.16 66.30 89,656 +2.24(+3.50%)
Feb 24, 2022 59.49 64.18 57.53 64.06 149,519 +2.82(+4.60%)
Feb 23, 2022 63.57 64.17 60.98 61.24 61,214 -1.55(-2.47%)
Feb 22, 2022 63.17 64.91 61.89 62.79 79,594 -0.85(-1.34%)
Feb 18, 2022 63.64 0 +1.14(+1.83%)
Feb 17, 2022 64.50 65.43 62.28 62.50 110,231 -2.77(-4.24%)
Feb 16, 2022 66.59 66.71 64.28 65.27 126,961 -1.52(-2.27%)
Feb 15, 2022 66.82 69.40 66.14 66.79 112,146 +2.18(+3.38%)
Feb 14, 2022 65.73 68.32 63.56 64.60 127,897 -1.51(-2.28%)
Feb 11, 2022 72.60 73.43 65.40 66.11 274,622 -6.54(-9.00%)
Feb 10, 2022 78.39 78.89 70.46 72.65 244,191 -7.05(-8.84%)
Feb 09, 2022 76.07 80.25 74.90 79.70 123,159 +4.88(+6.53%)
Feb 08, 2022 72.16 74.86 71.94 74.81 75,641 +3.08(+4.29%)
Feb 07, 2022 70.89 72.17 70.89 71.74 48,835 +1.41(+2.00%)
Feb 04, 2022 68.69 72.67 68.47 70.33 65,839 +1.86(+2.71%)
Feb 03, 2022 69.25 68.10 68.47 59,888 -1.68(-2.39%)
Feb 02, 2022 71.81 73.93 69.77 70.15 81,801 -1.54(-2.15%)
Feb 01, 2022 70.36 71.97 68.91 71.69 100,631 +2.35(+3.39%)
Jan 31, 2022 65.99 69.52 69.34 70,676 +2.95(+4.44%)
Jan 28, 2022 65.94 67.49 63.88 66.39 125,767 +0.18(+0.27%)
Jan 27, 2022 69.80 70.45 65.50 66.21 91,593 -2.55(-3.71%)
Jan 26, 2022 71.63 72.24 68.49 68.76 92,441 -1.88(-2.66%)
Jan 25, 2022 70.93 71.48 68.70 70.64 69,317 -1.24(-1.73%)
Jan 24, 2022 70.94 72.01 67.89 71.88 171,276 +0.04(+0.06%)
Jan 21, 2022 74.23 75.50 71.70 71.84 75,472 -3.15(-4.20%)
Jan 20, 2022 77.32 79.64 74.52 74.98 62,888 -2.52(-3.25%)
Jan 19, 2022 82.53 82.53 76.91 77.50 88,779 -5.12(-6.20%)
Jan 18, 2022 83.50 84.45 82.46 82.62 39,405 -1.68(-1.99%)
Jan 14, 2022 84.30 0 +0.44(+0.52%)
Jan 13, 2022 84.79 86.97 83.86 83.86 40,444 -0.50(-0.59%)
Jan 12, 2022 88.21 88.21 84.01 84.36 52,805 -3.85(-4.36%)
Jan 11, 2022 86.51 89.81 85.53 88.21 58,874 +1.10(+1.26%)
Jan 10, 2022 90.45 90.45 84.09 87.11 83,737 -3.24(-3.58%)
Jan 07, 2022 91.09 93.61 89.33 90.34 82,436 -0.29(-0.32%)
Jan 06, 2022 87.58 91.54 87.16 90.63 72,712 +2.89(+3.29%)
Jan 05, 2022 86.74 90.68 85.36 87.74 154,346 +0.44(+0.50%)
Jan 04, 2022 80.80 88.61 80.80 87.31 142,189 +7.81(+9.82%)
Jan 03, 2022 77.44 82.52 77.43 79.50 79,590 +2.21(+2.86%)
Dec 31, 2021 76.67 77.92 76.13 77.29 87,694 +0.39(+0.50%)
Dec 30, 2021 73.16 78.24 73.16 76.90 73,831 +4.07(+5.59%)
Dec 29, 2021 74.41 74.41 72.10 72.83 38,617 -1.91(-2.55%)
Dec 28, 2021 75.11 77.48 74.04 74.73 42,233 -0.51(-0.67%)
Dec 27, 2021 72.55 75.66 71.95 75.24 53,891 +3.11(+4.31%)
Dec 23, 2021 71.23 72.88 71.03 72.13 28,996 +0.88(+1.24%)
Dec 22, 2021 68.92 71.93 68.77 71.25 37,607 +2.78(+4.06%)
Dec 21, 2021 64.97 68.67 64.97 68.47 51,728 +4.09(+6.35%)
Dec 20, 2021 63.34 64.40 62.20 64.38 96,781 +1.20(+1.90%)
Dec 17, 2021 62.16 64.11 60.49 63.18 60,748 +1.07(+1.73%)
Dec 16, 2021 64.83 64.83 61.32 62.11 45,153 -2.16(-3.37%)
Dec 15, 2021 66.49 67.12 61.13 64.28 137,567 +1.99(+3.20%)
Dec 14, 2021 60.83 62.69 60.83 62.28 117,557 +0.86(+1.41%)
Dec 13, 2021 62.24 63.15 60.44 61.42 50,261 -1.72(-2.72%)
Dec 10, 2021 64.59 65.20 62.64 63.13 35,354 -0.42(-0.66%)
Dec 09, 2021 63.65 65.16 63.33 63.55 35,880 -1.08(-1.67%)
Dec 08, 2021 64.21 65.45 63.93 64.63 19,844 +0.19(+0.29%)
Dec 07, 2021 65.23 66.30 63.42 64.44 31,526 +0.67(+1.06%)
Dec 06, 2021 62.46 64.51 60.13 63.77 46,673 +2.68(+4.38%)
Dec 03, 2021 63.38 63.38 60.02 61.09 39,172 -2.04(-3.24%)
Dec 02, 2021 60.82 63.47 60.82 63.13 51,035 +2.81(+4.65%)
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.