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

RCI Hospitality Hold (NQ: RICK )

50.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2016 8.954 9.091 8.497 8.497 22,922 -0.32(-3.59%)
Mar 30, 2016 8.958 9.053 8.698 8.814 16,815 -0.01(-0.11%)
Mar 29, 2016 8.401 9.025 8.401 8.823 25,719 +0.47(+5.63%)
Mar 28, 2016 8.353 8.545 8.152 8.353 25,455 +0.04(+0.46%)
Mar 24, 2016 8.478 8.315 8.315 8.315 54,950 -0.21(-2.47%)
Mar 23, 2016 8.843 8.843 8.497 8.526 34,170 -0.29(-3.26%)
Mar 22, 2016 8.862 9.034 8.756 8.814 12,739 -0.09(-0.97%)
Mar 21, 2016 8.612 8.938 8.612 8.900 18,943 +0.22(+2.54%)
Mar 18, 2016 8.823 8.938 8.162 8.679 62,993 -0.19(-2.16%)
Mar 17, 2016 8.900 9.053 8.804 8.871 21,735 -0.03(-0.32%)
Mar 16, 2016 8.938 8.944 8.752 8.900 9,165 -0.11(-1.17%)
Mar 15, 2016 8.689 9.020 8.689 9.005 31,503 +0.18(+2.07%)
Mar 14, 2016 8.996 9.082 8.660 8.823 8,480 -0.21(-2.34%)
Mar 11, 2016 8.900 9.073 8.699 9.034 21,275 +0.20(+2.28%)
Mar 10, 2016 8.737 8.929 8.737 8.833 18,840 +0.18(+2.11%)
Mar 09, 2016 8.699 8.852 8.631 8.651 5,841 -0.13(-1.53%)
Mar 08, 2016 8.871 8.900 8.777 8.785 15,335 -0.12(-1.40%)
Mar 07, 2016 8.671 9.065 8.671 8.910 19,355 +0.21(+2.42%)
Mar 04, 2016 8.604 8.795 8.604 8.699 51,967 +0.03(+0.33%)
Mar 03, 2016 8.565 8.725 8.565 8.671 15,420 +0.09(+1.00%)
Mar 02, 2016 8.393 8.594 8.384 8.585 20,559 +0.20(+2.39%)
Mar 01, 2016 8.518 8.556 8.279 8.384 20,639 -0.06(-0.68%)
Feb 29, 2016 8.804 8.814 8.365 8.441 28,605 -0.28(-3.18%)
Feb 26, 2016 8.422 8.737 8.365 8.718 26,392 +0.27(+3.17%)
Feb 25, 2016 8.288 8.451 8.145 8.451 17,558 +0.15(+1.84%)
Feb 24, 2016 8.107 8.336 7.934 8.298 17,642 +0.11(+1.40%)
Feb 23, 2016 8.145 8.231 8.126 8.183 11,611 -0.05(-0.58%)
Feb 22, 2016 8.059 8.231 8.021 8.231 17,187 +0.28(+3.49%)
Feb 19, 2016 8.040 8.135 7.934 7.954 8,568 -0.11(-1.42%)
Feb 18, 2016 8.240 8.326 7.934 8.068 22,399 -0.17(-2.09%)
Feb 17, 2016 8.078 8.288 7.963 8.240 27,856 +0.15(+1.89%)
Feb 16, 2016 7.992 8.087 7.877 8.087 23,396 +0.12(+1.56%)
Feb 12, 2016 7.657 7.963 7.963 7.963 46,131 +0.40(+5.31%)
Feb 11, 2016 7.696 7.791 7.428 7.562 43,193 -0.19(-2.47%)
Feb 10, 2016 7.170 8.011 7.170 7.753 103,054 +0.49(+6.71%)
Feb 09, 2016 7.361 7.485 7.227 7.265 77,619 -0.18(-2.44%)
Feb 08, 2016 7.600 7.676 7.323 7.447 56,416 -0.23(-2.99%)
Feb 05, 2016 7.868 7.868 7.600 7.676 23,774 -0.19(-2.43%)
Feb 04, 2016 7.705 7.877 7.609 7.868 16,480 +0.11(+1.48%)
Feb 03, 2016 7.762 7.848 7.581 7.753 34,609 +0.04(+0.50%)
Feb 02, 2016 7.782 7.992 7.657 7.715 62,649 -0.10(-1.22%)
Feb 01, 2016 7.954 8.001 7.724 7.810 29,557 -0.10(-1.21%)
Jan 29, 2016 7.887 8.049 7.705 7.906 59,002 -0.03(-0.36%)
Jan 28, 2016 7.896 7.973 7.828 7.934 18,774 +0.05(+0.61%)
Jan 27, 2016 7.944 8.078 7.810 7.887 29,190 -0.04(-0.48%)
Jan 26, 2016 8.049 8.126 7.839 7.925 24,011 -0.12(-1.54%)
Jan 25, 2016 8.183 8.221 8.021 8.049 36,303 -0.02(-0.24%)
Jan 22, 2016 8.154 8.221 7.870 8.068 38,771 +0.03(+0.36%)
Jan 21, 2016 7.992 8.336 7.820 8.040 102,393 +0.08(+0.96%)
Jan 20, 2016 7.887 8.040 7.581 7.963 54,686 +0.01(+0.12%)
Jan 19, 2016 8.126 8.193 7.896 7.954 25,485 -0.17(-2.12%)
Jan 15, 2016 8.078 8.126 8.126 8.126 32,951 +0.00(+0.00%)
Jan 14, 2016 8.202 8.393 8.040 8.126 76,774 -0.07(-0.82%)
Jan 13, 2016 8.164 8.384 8.078 8.193 69,264 -0.01(-0.12%)
Jan 12, 2016 8.747 8.843 8.145 8.202 90,207 -0.30(-3.49%)
Jan 11, 2016 8.814 8.814 8.478 8.499 65,565 -0.05(-0.56%)
Jan 08, 2016 9.120 9.335 8.518 8.546 91,257 -0.49(-5.40%)
Jan 07, 2016 9.196 9.216 9.024 9.034 43,413 -0.19(-2.07%)
Jan 06, 2016 9.292 9.502 9.101 9.225 35,234 -0.19(-2.03%)
Jan 05, 2016 9.235 9.474 9.216 9.416 28,089 +0.14(+1.55%)
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.