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 (%)
Jun 30, 2016 9.877 9.916 9.781 9.800 47,412 -0.15(-1.55%)
Jun 29, 2016 9.964 10.00 9.863 9.954 17,733 +0.00(+0.00%)
Jun 28, 2016 9.993 10.00 9.925 9.954 10,255 -0.02(-0.19%)
Jun 27, 2016 10.07 10.15 9.887 9.973 47,638 -0.09(-0.86%)
Jun 24, 2016 9.666 10.15 9.666 10.06 21,228 -0.11(-1.04%)
Jun 23, 2016 10.08 10.24 10.08 10.17 15,069 +0.13(+1.34%)
Jun 22, 2016 10.07 10.08 10.01 10.03 14,164 +0.00(+0.00%)
Jun 21, 2016 10.08 10.08 10.01 10.03 8,483 -0.02(-0.19%)
Jun 20, 2016 10.06 10.10 9.993 10.05 19,089 -0.01(-0.10%)
Jun 17, 2016 9.925 10.12 9.858 10.06 27,523 +0.13(+1.36%)
Jun 16, 2016 9.925 9.964 9.646 9.925 40,333 +0.14(+1.47%)
Jun 15, 2016 9.800 9.887 9.723 9.781 29,829 +0.04(+0.39%)
Jun 14, 2016 9.834 9.925 9.627 9.743 41,119 -0.13(-1.36%)
Jun 13, 2016 10.06 10.09 9.829 9.877 21,007 -0.24(-2.38%)
Jun 10, 2016 10.00 10.26 10.00 10.12 12,953 +0.10(+0.96%)
Jun 09, 2016 10.00 10.17 9.935 10.02 32,610 -0.08(-0.76%)
Jun 08, 2016 10.17 10.26 10.00 10.10 34,464 -0.11(-1.04%)
Jun 07, 2016 10.16 10.26 10.11 10.20 11,921 +0.07(+0.66%)
Jun 06, 2016 10.23 10.25 10.08 10.14 23,992 -0.10(-0.94%)
Jun 03, 2016 10.34 10.34 10.17 10.23 16,513 -0.15(-1.48%)
Jun 02, 2016 10.37 10.42 10.27 10.39 26,665 -0.01(-0.09%)
Jun 01, 2016 10.41 10.49 10.28 10.40 21,966 -0.02(-0.18%)
May 31, 2016 10.50 10.58 10.36 10.42 24,521 -0.07(-0.64%)
May 27, 2016 10.52 10.48 10.48 10.48 22,313 -0.05(-0.46%)
May 26, 2016 10.55 10.55 10.39 10.53 9,921 -0.02(-0.18%)
May 25, 2016 10.52 10.57 10.34 10.55 15,077 +0.08(+0.73%)
May 24, 2016 10.44 10.59 10.40 10.47 24,614 +0.01(+0.09%)
May 23, 2016 10.59 10.65 10.41 10.46 26,973 -0.04(-0.37%)
May 20, 2016 10.47 10.50 10.36 10.50 16,478 +0.12(+1.20%)
May 19, 2016 10.50 10.57 10.36 10.38 24,743 -0.12(-1.10%)
May 18, 2016 10.57 10.64 10.47 10.49 19,447 -0.08(-0.73%)
May 17, 2016 10.54 10.63 10.46 10.57 53,922 +0.07(+0.64%)
May 16, 2016 10.32 10.54 10.31 10.50 18,367 +0.12(+1.20%)
May 13, 2016 10.36 10.42 10.27 10.38 22,983 +0.03(+0.28%)
May 12, 2016 10.48 10.65 10.29 10.35 27,530 -0.10(-0.92%)
May 11, 2016 10.31 10.61 10.11 10.44 115,306 +0.71(+7.29%)
May 10, 2016 9.811 9.926 9.658 9.734 47,666 -0.07(-0.68%)
May 09, 2016 9.849 9.926 9.754 9.802 16,336 +0.02(+0.20%)
May 06, 2016 9.821 9.888 9.672 9.782 16,332 -0.08(-0.78%)
May 05, 2016 9.840 9.965 9.763 9.859 12,108 +0.08(+0.78%)
May 04, 2016 9.677 9.864 9.677 9.782 16,872 +0.11(+1.09%)
May 03, 2016 9.706 9.830 9.584 9.677 18,407 -0.12(-1.27%)
May 02, 2016 9.897 9.897 9.696 9.802 13,840 -0.03(-0.29%)
Apr 29, 2016 9.849 9.936 9.821 9.830 29,170 -0.10(-0.97%)
Apr 28, 2016 9.821 9.974 9.720 9.926 54,558 +0.10(+0.98%)
Apr 27, 2016 9.773 9.965 9.773 9.830 31,911 -0.01(-0.10%)
Apr 26, 2016 9.821 9.917 9.745 9.840 20,323 +0.01(+0.10%)
Apr 25, 2016 9.897 9.939 9.677 9.830 32,446 +0.06(+0.59%)
Apr 22, 2016 9.802 9.984 9.773 9.773 30,947 +0.04(+0.39%)
Apr 21, 2016 9.984 9.984 9.629 9.734 19,378 -0.16(-1.65%)
Apr 20, 2016 9.821 10.11 9.821 9.897 94,378 +0.08(+0.78%)
Apr 19, 2016 9.830 9.830 9.734 9.821 16,207 +0.01(+0.10%)
Apr 18, 2016 9.610 9.840 9.600 9.811 62,947 +0.19(+1.99%)
Apr 15, 2016 9.475 9.725 9.360 9.619 36,385 +0.14(+1.52%)
Apr 14, 2016 9.591 9.591 9.274 9.475 54,720 -0.12(-1.20%)
Apr 13, 2016 9.149 9.706 9.092 9.591 87,904 +0.51(+5.60%)
Apr 12, 2016 8.871 9.218 8.871 9.082 66,491 +0.22(+2.49%)
Apr 11, 2016 8.584 9.005 8.564 8.862 72,340 +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 8.584 8.459 8.507 18,399 -0.01(-0.11%)
Apr 06, 2016 8.459 8.718 8.440 8.516 15,837 +0.02(+0.23%)
Apr 05, 2016 8.641 8.679 8.411 8.497 15,450 -0.20(-2.32%)
Apr 04, 2016 8.564 8.785 8.507 8.699 32,909 +0.04(+0.44%)
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.