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 (%)
Jul 29, 2022 55.85 57.25 55.83 56.63 48,257 +0.74(+1.32%)
Jul 28, 2022 54.92 56.25 54.30 55.89 45,266 +1.43(+2.63%)
Jul 27, 2022 53.32 54.95 53.32 54.46 38,044 +1.97(+3.75%)
Jul 26, 2022 52.68 52.79 51.48 52.49 44,702 -0.78(-1.46%)
Jul 25, 2022 54.55 54.90 52.81 53.27 74,522 -1.40(-2.56%)
Jul 22, 2022 55.91 55.91 53.76 54.67 62,167 -0.68(-1.22%)
Jul 21, 2022 55.69 55.69 54.71 55.35 47,834 -0.55(-0.98%)
Jul 20, 2022 55.60 55.97 54.94 55.89 80,490 +0.04(+0.07%)
Jul 19, 2022 54.34 56.83 53.66 55.85 87,036 +2.45(+4.58%)
Jul 18, 2022 53.00 55.63 52.50 53.41 146,534 +1.05(+2.01%)
Jul 15, 2022 51.22 52.71 49.09 52.36 270,196 +2.28(+4.55%)
Jul 14, 2022 51.90 52.13 49.50 50.08 86,935 -2.76(-5.23%)
Jul 13, 2022 50.11 53.40 49.30 52.84 110,137 +1.35(+2.63%)
Jul 12, 2022 51.44 53.11 50.46 51.49 146,646 +0.32(+0.62%)
Jul 11, 2022 49.16 51.66 48.19 51.17 134,265 +1.51(+3.04%)
Jul 08, 2022 50.07 50.68 49.44 49.66 36,642 -0.81(-1.60%)
Jul 07, 2022 48.74 50.70 48.74 50.47 67,451 +2.02(+4.17%)
Jul 06, 2022 49.94 50.08 48.22 48.45 47,609 -1.39(-2.79%)
Jul 05, 2022 48.38 50.21 47.46 49.84 53,585 +0.56(+1.13%)
Jul 01, 2022 47.81 49.36 47.81 49.28 51,142 +1.20(+2.50%)
Jun 30, 2022 47.19 48.55 46.44 48.08 49,375 -0.10(-0.21%)
Jun 29, 2022 48.48 48.48 46.93 48.18 53,975 -0.30(-0.62%)
Jun 28, 2022 50.04 50.99 48.32 48.48 59,373 -1.27(-2.56%)
Jun 27, 2022 49.03 50.50 49.00 49.75 75,067 +0.36(+0.72%)
Jun 24, 2022 48.46 50.33 48.46 49.39 159,260 +1.21(+2.52%)
Jun 23, 2022 48.00 48.96 46.22 48.18 145,192 +0.23(+0.48%)
Jun 22, 2022 47.87 49.65 47.72 47.95 47,845 -0.89(-1.83%)
Jun 21, 2022 50.52 50.92 48.74 48.85 88,205 -1.02(-2.05%)
Jun 17, 2022 47.64 50.24 47.64 49.87 98,592 +2.33(+4.89%)
Jun 16, 2022 50.21 50.24 47.16 47.54 115,902 -4.03(-7.81%)
Jun 15, 2022 50.05 52.55 50.05 51.57 89,586 +1.94(+3.91%)
Jun 14, 2022 49.65 50.07 48.08 49.63 106,703 +0.45(+0.91%)
Jun 13, 2022 50.92 51.14 48.71 49.18 128,417 -3.29(-6.27%)
Jun 10, 2022 54.52 54.52 51.98 52.47 82,040 -3.14(-5.64%)
Jun 09, 2022 56.24 56.59 55.15 55.61 51,842 -0.79(-1.41%)
Jun 08, 2022 56.36 57.47 55.57 56.40 76,549 -0.14(-0.25%)
Jun 07, 2022 54.19 56.70 54.19 56.54 72,542 +1.55(+2.82%)
Jun 06, 2022 54.99 56.02 54.26 54.99 92,320 +0.57(+1.04%)
Jun 03, 2022 56.00 56.96 54.10 54.43 113,042 -1.88(-3.33%)
Jun 02, 2022 53.35 57.10 49.16 56.30 894,519 +2.80(+5.23%)
Jun 01, 2022 57.27 57.31 53.29 53.50 169,949 -3.83(-6.69%)
May 31, 2022 56.72 57.63 55.40 57.34 181,000 -0.17(-0.29%)
May 27, 2022 56.91 58.02 56.77 57.51 73,934 +0.58(+1.01%)
May 26, 2022 56.15 58.32 56.15 56.93 124,025 +0.95(+1.70%)
May 25, 2022 51.71 56.35 51.71 55.98 165,207 +4.75(+9.27%)
May 24, 2022 52.14 52.14 49.37 51.23 143,469 -1.37(-2.61%)
May 23, 2022 53.76 53.76 52.12 52.60 118,993 -0.75(-1.41%)
May 20, 2022 54.05 54.20 51.25 53.36 135,906 -0.19(-0.35%)
May 19, 2022 55.16 56.04 53.37 53.54 145,586 -2.04(-3.66%)
May 18, 2022 58.47 59.59 55.28 55.58 101,552 -3.98(-6.69%)
May 17, 2022 59.08 60.29 58.62 59.56 54,714 +2.05(+3.56%)
May 16, 2022 58.10 59.37 57.20 57.52 65,644 -0.60(-1.03%)
May 13, 2022 58.50 59.42 57.69 58.11 86,509 +0.90(+1.58%)
May 12, 2022 57.26 58.42 55.99 57.21 135,017 -0.04(-0.07%)
May 11, 2022 58.37 61.03 57.23 57.25 106,783 -1.46(-2.49%)
May 10, 2022 61.48 61.68 55.18 58.71 221,296 -0.29(-0.49%)
May 09, 2022 61.10 61.11 58.15 59.00 121,210 -2.70(-4.38%)
May 06, 2022 62.08 62.85 60.88 61.70 61,419 -0.31(-0.50%)
May 05, 2022 63.51 63.97 61.08 62.01 75,040 -1.74(-2.73%)
May 04, 2022 63.51 63.99 60.63 63.74 61,122 +0.54(+0.85%)
May 03, 2022 64.46 64.46 60.76 63.21 69,673 -0.90(-1.41%)
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.