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 -0.38 (-0.74%)
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 (%)
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%)
Apr 01, 2016 8.555 9.080 8.516 8.660 17,724 +0.16(+1.92%)
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%)
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.