Skip to main content

RCI Hospitality Hold (NQ: RICK )

85.61 -1.45 (-1.67%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 89.79 90.28 86.55 87.06 69,802 -2.85(-3.17%)
Dec 02, 2022 90.32 90.61 87.30 89.91 84,463 -1.16(-1.27%)
Dec 01, 2022 91.02 92.10 89.69 91.07 67,590 +0.05(+0.05%)
Nov 30, 2022 91.23 92.30 90.29 91.02 108,512 -0.05(-0.05%)
Nov 29, 2022 89.73 92.07 89.73 91.07 64,418 +2.89(+3.28%)
Nov 28, 2022 88.85 90.04 88.01 88.18 47,962 -0.67(-0.75%)
Nov 25, 2022 88.98 90.25 88.80 88.85 33,193 +0.21(+0.24%)
Nov 23, 2022 89.03 89.77 87.16 88.64 49,346 -0.43(-0.48%)
Nov 22, 2022 87.21 89.07 85.13 89.07 39,238 +2.49(+2.88%)
Nov 21, 2022 87.22 87.76 85.33 86.58 65,405 -0.30(-0.35%)
Nov 18, 2022 88.00 89.00 85.33 86.88 65,464 +0.45(+0.52%)
Nov 17, 2022 84.04 86.49 83.77 86.43 45,439 +1.56(+1.84%)
Nov 16, 2022 83.62 85.02 83.17 84.87 36,695 +0.70(+0.83%)
Nov 15, 2022 84.92 86.80 83.67 84.17 42,929 +0.67(+0.80%)
Nov 14, 2022 82.82 85.20 82.21 83.50 36,602 +0.16(+0.19%)
Nov 11, 2022 84.12 84.50 82.36 83.34 51,396 -0.35(-0.42%)
Nov 10, 2022 83.64 84.17 81.52 83.69 47,121 +3.51(+4.38%)
Nov 09, 2022 80.53 82.42 79.69 80.18 56,818 -0.78(-0.96%)
Nov 08, 2022 81.77 83.25 79.80 80.96 46,389 -0.19(-0.23%)
Nov 07, 2022 79.83 81.22 78.76 81.15 52,937 +1.87(+2.36%)
Nov 04, 2022 80.67 81.26 78.49 79.28 50,369 -0.27(-0.34%)
Nov 03, 2022 78.91 80.54 77.86 79.55 44,534 +0.09(+0.11%)
Nov 02, 2022 83.91 83.91 79.26 79.46 59,478 -4.44(-5.29%)
Nov 01, 2022 85.61 85.61 83.06 83.90 48,737 -0.53(-0.63%)
Oct 31, 2022 83.19 85.71 83.00 84.43 57,008 +0.52(+0.62%)
Oct 28, 2022 81.64 84.00 80.36 83.91 41,913 +2.47(+3.03%)
Oct 27, 2022 81.61 82.73 80.87 81.44 40,075 +0.35(+0.43%)
Oct 26, 2022 82.85 83.67 81.09 81.09 52,226 -1.05(-1.28%)
Oct 25, 2022 79.98 83.31 79.77 82.14 65,052 +2.12(+2.65%)
Oct 24, 2022 79.38 80.48 77.99 80.02 55,783 +1.25(+1.59%)
Oct 21, 2022 77.47 78.90 76.53 78.77 62,965 +1.93(+2.51%)
Oct 20, 2022 77.46 78.75 75.55 76.84 57,436 -0.28(-0.36%)
Oct 19, 2022 76.60 77.83 75.49 77.12 40,455 +0.19(+0.25%)
Oct 18, 2022 76.95 78.42 75.63 76.93 38,615 +1.00(+1.32%)
Oct 17, 2022 74.80 76.07 73.85 75.93 56,204 +2.89(+3.96%)
Oct 14, 2022 76.56 76.74 73.04 73.04 76,874 -3.04(-4.00%)
Oct 13, 2022 70.85 76.33 69.88 76.08 153,220 +3.93(+5.45%)
Oct 12, 2022 69.14 72.33 68.63 72.15 73,604 +2.99(+4.32%)
Oct 11, 2022 67.91 70.55 66.43 69.16 66,556 +1.54(+2.28%)
Oct 10, 2022 68.04 68.89 66.93 67.62 45,327 -0.42(-0.62%)
Oct 07, 2022 68.11 69.04 67.34 68.04 44,765 -1.07(-1.55%)
Oct 06, 2022 69.18 70.97 68.95 69.11 52,011 -0.28(-0.40%)
Oct 05, 2022 68.03 69.86 68.03 69.39 48,479 -0.05(-0.07%)
Oct 04, 2022 67.85 69.48 66.14 69.44 50,568 +3.34(+5.05%)
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.