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

RCI Hospitality Hold (NQ: RICK )

50.94 +0.18 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2020 12.91 13.18 11.55 12.34 232,573 -1.00(-7.53%)
Apr 29, 2020 10.82 13.98 10.82 13.34 565,109 +3.06(+29.79%)
Apr 28, 2020 9.336 10.55 9.139 10.28 362,403 +1.36(+15.23%)
Apr 27, 2020 8.538 9.100 8.351 8.922 220,177 +0.57(+6.84%)
Apr 24, 2020 8.558 8.607 7.938 8.351 113,828 +0.03(+0.35%)
Apr 23, 2020 8.233 8.760 8.184 8.322 153,310 +0.14(+1.68%)
Apr 22, 2020 8.430 8.481 8.154 8.184 74,120 +0.05(+0.61%)
Apr 21, 2020 8.075 8.361 7.682 8.135 205,019 -0.18(-2.13%)
Apr 20, 2020 8.716 9.080 8.233 8.312 212,613 -0.70(-7.76%)
Apr 17, 2020 9.277 9.356 8.666 9.011 241,873 +0.31(+3.51%)
Apr 16, 2020 9.090 9.297 8.125 8.706 232,551 -0.21(-2.32%)
Apr 15, 2020 8.962 9.287 8.371 8.913 156,080 -0.29(-3.10%)
Apr 14, 2020 9.011 9.720 8.942 9.198 150,415 +0.32(+3.55%)
Apr 13, 2020 10.13 10.13 8.489 8.883 220,611 -1.31(-12.85%)
Apr 09, 2020 10.25 11.17 9.858 10.19 196,484 +0.53(+5.50%)
Apr 08, 2020 8.735 9.848 8.578 9.661 166,395 +1.15(+13.54%)
Apr 07, 2020 9.356 9.769 8.371 8.509 227,608 -0.21(-2.37%)
Apr 06, 2020 8.647 9.464 8.568 8.716 174,496 +0.63(+7.80%)
Apr 03, 2020 8.400 8.450 7.829 8.085 138,199 -0.36(-4.31%)
Apr 02, 2020 8.381 8.730 8.113 8.450 143,335 -0.07(-0.81%)
Apr 01, 2020 9.641 9.641 8.080 8.519 217,380 -1.30(-13.24%)
Mar 31, 2020 10.35 10.80 9.608 9.819 144,850 -0.65(-6.21%)
Mar 30, 2020 10.45 10.72 9.863 10.47 125,916 +0.02(+0.19%)
Mar 27, 2020 10.96 10.96 10.01 10.45 131,395 -0.86(-7.58%)
Mar 26, 2020 11.04 12.87 10.77 11.31 240,384 -0.23(-1.96%)
Mar 25, 2020 9.996 12.26 9.848 11.53 306,234 +1.70(+17.33%)
Mar 24, 2020 8.814 9.937 8.391 9.828 236,999 +1.64(+20.10%)
Mar 23, 2020 8.469 8.552 7.884 8.184 194,575 -0.11(-1.31%)
Mar 20, 2020 8.863 9.247 7.878 8.292 297,925 -0.45(-5.18%)
Mar 19, 2020 7.051 9.110 6.421 8.745 380,764 +1.62(+22.82%)
Mar 18, 2020 7.268 7.721 6.894 7.120 256,196 -0.84(-10.52%)
Mar 17, 2020 8.814 8.863 7.627 7.957 362,498 -0.65(-7.55%)
Mar 16, 2020 8.863 9.710 8.253 8.607 341,193 -2.33(-21.33%)
Mar 13, 2020 11.62 13.11 10.06 10.94 361,084 +0.10(+0.91%)
Mar 12, 2020 11.73 11.85 10.34 10.84 176,000 -2.20(-16.84%)
Mar 11, 2020 14.91 14.94 12.83 13.04 164,732 -2.40(-15.56%)
Mar 10, 2020 15.34 15.47 13.80 15.44 244,451 +0.99(+6.88%)
Mar 09, 2020 15.95 16.41 14.33 14.45 162,265 -2.78(-16.12%)
Mar 06, 2020 18.15 18.17 16.33 17.22 220,036 -1.16(-6.31%)
Mar 05, 2020 20.25 20.32 18.30 18.38 182,204 -2.42(-11.62%)
Mar 04, 2020 21.17 21.96 20.15 20.80 127,896 -0.03(-0.14%)
Mar 03, 2020 21.34 23.09 20.64 20.83 171,391 -0.75(-3.46%)
Mar 02, 2020 19.75 22.28 19.53 21.58 155,334 +1.78(+8.98%)
Feb 28, 2020 18.67 21.41 18.67 19.80 186,756 -0.90(-4.37%)
Feb 27, 2020 23.97 23.97 19.91 20.70 254,891 -3.85(-15.69%)
Feb 26, 2020 25.07 26.04 24.24 24.55 127,964 -0.31(-1.26%)
Feb 25, 2020 26.32 26.37 24.61 24.87 106,614 -1.26(-4.81%)
Feb 24, 2020 24.56 27.31 23.75 26.13 173,173 +1.05(+4.19%)
Feb 21, 2020 25.32 25.34 24.80 25.07 52,617 -0.28(-1.09%)
Feb 20, 2020 25.00 25.41 24.44 25.35 116,571 +0.42(+1.69%)
Feb 19, 2020 24.53 25.02 23.67 24.93 66,295 +0.30(+1.24%)
Feb 18, 2020 24.76 25.29 24.50 24.62 50,544 -0.14(-0.56%)
Feb 14, 2020 25.54 25.83 24.09 24.76 100,349 -0.06(-0.24%)
Feb 13, 2020 22.99 24.96 22.84 24.82 103,399 +1.60(+6.90%)
Feb 12, 2020 21.47 24.00 21.47 23.22 122,000 +1.55(+7.17%)
Feb 11, 2020 19.41 22.34 19.41 21.67 142,345 +3.01(+16.11%)
Feb 10, 2020 18.32 19.22 18.30 18.66 44,253 +0.30(+1.66%)
Feb 07, 2020 17.60 18.40 17.60 18.35 40,099 +0.67(+3.78%)
Feb 06, 2020 18.10 18.12 17.69 17.69 30,141 -0.31(-1.75%)
Feb 05, 2020 17.51 18.33 17.46 18.00 75,967 +0.66(+3.80%)
Feb 04, 2020 17.69 18.08 17.31 17.34 46,935 -0.20(-1.12%)
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.