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

RCI Hospitality Hold (NQ: RICK )

51.06 +0.09 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 9.849 9.936 9.820 9.830 29,171 -0.10(-0.97%)
Apr 28, 2016 9.820 9.974 9.720 9.926 54,559 +0.10(+0.98%)
Apr 27, 2016 9.773 9.964 9.773 9.830 31,912 -0.01(-0.10%)
Apr 26, 2016 9.820 9.916 9.745 9.840 20,323 +0.01(+0.10%)
Apr 25, 2016 9.897 9.939 9.677 9.830 32,447 +0.06(+0.59%)
Apr 22, 2016 9.801 9.983 9.773 9.773 30,947 +0.04(+0.39%)
Apr 21, 2016 9.983 9.983 9.629 9.734 19,378 -0.16(-1.65%)
Apr 20, 2016 9.820 10.11 9.820 9.897 94,380 +0.08(+0.78%)
Apr 19, 2016 9.830 9.830 9.734 9.820 16,208 +0.01(+0.10%)
Apr 18, 2016 9.609 9.840 9.600 9.811 62,949 +0.19(+1.99%)
Apr 15, 2016 9.475 9.725 9.360 9.619 36,386 +0.14(+1.52%)
Apr 14, 2016 9.590 9.590 9.274 9.475 54,721 -0.12(-1.20%)
Apr 13, 2016 9.149 9.705 9.092 9.590 87,906 +0.51(+5.60%)
Apr 12, 2016 8.871 9.217 8.871 9.082 66,493 +0.22(+2.49%)
Apr 11, 2016 8.583 9.005 8.564 8.861 72,341 +0.39(+4.64%)
Apr 08, 2016 8.545 8.564 8.468 8.468 7,999 -0.04(-0.45%)
Apr 07, 2016 8.459 8.583 8.459 8.507 18,399 -0.01(-0.11%)
Apr 06, 2016 8.459 8.718 8.439 8.516 15,837 +0.02(+0.23%)
Apr 05, 2016 8.641 8.679 8.411 8.497 15,451 -0.20(-2.32%)
Apr 04, 2016 8.564 8.785 8.507 8.698 32,910 +0.04(+0.44%)
Apr 01, 2016 8.555 9.080 8.516 8.660 17,725 +0.16(+1.92%)
Mar 31, 2016 8.953 9.091 8.497 8.497 22,923 -0.32(-3.59%)
Mar 30, 2016 8.957 9.053 8.698 8.813 16,815 -0.01(-0.11%)
Mar 29, 2016 8.401 9.024 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 54,951 -0.21(-2.47%)
Mar 23, 2016 8.842 8.842 8.497 8.526 34,170 -0.29(-3.26%)
Mar 22, 2016 8.861 9.034 8.756 8.813 12,739 -0.09(-0.97%)
Mar 21, 2016 8.612 8.938 8.612 8.900 18,944 +0.22(+2.54%)
Mar 18, 2016 8.823 8.938 8.161 8.679 62,994 -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 9.072 8.698 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 8.698 8.852 8.631 8.650 5,841 -0.13(-1.53%)
Mar 08, 2016 8.871 8.900 8.777 8.785 15,336 -0.12(-1.40%)
Mar 07, 2016 8.670 9.065 8.670 8.909 19,355 +0.21(+2.42%)
Mar 04, 2016 8.603 8.795 8.603 8.699 51,968 +0.03(+0.33%)
Mar 03, 2016 8.565 8.725 8.565 8.670 15,420 +0.09(+1.00%)
Mar 02, 2016 8.393 8.594 8.384 8.584 20,559 +0.20(+2.39%)
Mar 01, 2016 8.517 8.556 8.278 8.384 20,640 -0.06(-0.68%)
Feb 29, 2016 8.804 8.814 8.365 8.441 28,606 -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 8.106 8.336 7.934 8.298 17,643 +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 8.020 8.231 17,188 +0.28(+3.49%)
Feb 19, 2016 8.039 8.135 7.934 7.953 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 27,857 +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 46,132 +0.40(+5.31%)
Feb 11, 2016 7.695 7.791 7.428 7.562 43,193 -0.19(-2.47%)
Feb 10, 2016 7.170 8.011 7.170 7.753 103,056 +0.49(+6.71%)
Feb 09, 2016 7.361 7.485 7.227 7.265 77,620 -0.18(-2.44%)
Feb 08, 2016 7.600 7.676 7.323 7.447 56,417 -0.23(-2.99%)
Feb 05, 2016 7.867 7.867 7.600 7.676 23,775 -0.19(-2.43%)
Feb 04, 2016 7.705 7.877 7.609 7.867 16,481 +0.11(+1.48%)
Feb 03, 2016 7.762 7.848 7.581 7.753 34,609 +0.04(+0.50%)
Feb 02, 2016 7.781 7.992 7.657 7.714 62,651 -0.10(-1.22%)
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.