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 (%)
Mar 28, 2024 56.67 58.14 56.36 58.00 43,573 +1.22(+2.15%)
Mar 27, 2024 55.64 56.78 55.25 56.78 29,000 +1.78(+3.24%)
Mar 26, 2024 55.84 56.09 54.65 55.00 47,520 -0.40(-0.72%)
Mar 25, 2024 55.64 55.99 55.37 55.40 21,921 +0.05(+0.09%)
Mar 22, 2024 56.28 56.35 55.06 55.35 30,373 -0.60(-1.07%)
Mar 21, 2024 55.64 56.26 55.64 55.95 36,804 +0.35(+0.63%)
Mar 20, 2024 54.02 55.67 53.85 55.60 30,547 +1.62(+3.00%)
Mar 19, 2024 54.13 54.25 53.81 53.98 25,557 -0.19(-0.35%)
Mar 18, 2024 54.88 54.94 54.16 54.17 25,833 -0.30(-0.55%)
Mar 15, 2024 54.21 55.25 54.21 54.47 73,793 +0.17(+0.31%)
Mar 14, 2024 55.18 55.26 54.25 54.30 45,870 -1.20(-2.16%)
Mar 13, 2024 55.45 56.14 55.26 55.50 35,081 -0.12(-0.22%)
Mar 12, 2024 55.23 55.80 55.23 55.62 31,887 +0.33(+0.60%)
Mar 11, 2024 55.66 55.83 55.02 55.29 36,712 -0.54(-0.97%)
Mar 08, 2024 55.70 56.16 55.45 55.83 34,591 +0.69(+1.25%)
Mar 07, 2024 56.06 56.54 55.03 55.14 52,024 -0.45(-0.81%)
Mar 06, 2024 55.52 55.70 54.69 55.59 122,798 +0.42(+0.76%)
Mar 05, 2024 55.34 56.17 55.15 55.17 36,856 -0.41(-0.74%)
Mar 04, 2024 56.90 56.99 55.36 55.58 40,909 -1.28(-2.25%)
Mar 01, 2024 56.34 57.44 55.71 56.86 44,248 +0.56(+0.99%)
Feb 29, 2024 57.52 57.52 55.84 56.30 37,424 -0.29(-0.51%)
Feb 28, 2024 56.75 57.37 56.59 56.59 30,095 -0.75(-1.31%)
Feb 27, 2024 56.29 57.84 55.98 57.34 76,425 +1.89(+3.40%)
Feb 26, 2024 56.10 56.54 55.45 55.45 31,400 -0.66(-1.17%)
Feb 23, 2024 55.64 56.37 55.60 56.11 35,688 +0.27(+0.48%)
Feb 22, 2024 56.04 56.31 55.23 55.84 53,667 +0.04(+0.07%)
Feb 21, 2024 56.38 56.39 55.35 55.80 42,917 -0.55(-0.97%)
Feb 20, 2024 56.94 57.22 56.21 56.35 63,383 -0.94(-1.64%)
Feb 16, 2024 58.07 58.20 57.09 57.29 47,609 -1.31(-2.23%)
Feb 15, 2024 57.61 58.70 57.61 58.60 36,704 +1.05(+1.82%)
Feb 14, 2024 57.24 57.85 56.71 57.55 39,247 +0.85(+1.50%)
Feb 13, 2024 56.69 57.25 55.49 56.70 71,445 -1.36(-2.35%)
Feb 12, 2024 57.25 58.98 56.53 58.06 87,994 +1.14(+2.00%)
Feb 09, 2024 59.03 59.03 53.49 56.92 206,505 -3.79(-6.24%)
Feb 08, 2024 60.04 60.72 59.20 60.71 61,012 +0.88(+1.47%)
Feb 07, 2024 61.12 61.12 59.49 59.84 35,253 -1.38(-2.25%)
Feb 06, 2024 60.34 61.21 60.19 61.21 31,662 +1.05(+1.74%)
Feb 05, 2024 61.47 61.87 59.54 60.16 73,938 -2.14(-3.43%)
Feb 02, 2024 62.40 63.33 62.30 62.30 50,183 -0.63(-1.00%)
Feb 01, 2024 62.16 63.14 61.88 62.93 40,172 +1.24(+2.01%)
Jan 31, 2024 62.37 63.57 61.60 61.69 46,645 -1.27(-2.01%)
Jan 30, 2024 62.88 63.13 62.18 62.96 37,956 +0.17(+0.27%)
Jan 29, 2024 62.42 63.01 61.49 62.79 28,616 +0.47(+0.75%)
Jan 26, 2024 62.80 62.87 61.80 62.32 23,199 +0.02(+0.03%)
Jan 25, 2024 63.07 63.07 61.96 62.30 36,826 +0.22(+0.35%)
Jan 24, 2024 63.50 63.69 62.07 62.08 30,087 -0.99(-1.57%)
Jan 23, 2024 63.47 63.68 62.71 63.07 32,814 +0.34(+0.54%)
Jan 22, 2024 62.17 63.23 61.77 62.73 41,131 +0.93(+1.50%)
Jan 19, 2024 62.40 62.40 60.44 61.80 43,929 -0.37(-0.59%)
Jan 18, 2024 62.47 62.96 61.76 62.17 54,198 -0.14(-0.22%)
Jan 17, 2024 61.97 62.68 61.67 62.31 37,073 -0.31(-0.49%)
Jan 16, 2024 62.34 63.21 62.11 62.62 56,100 -0.24(-0.38%)
Jan 12, 2024 63.60 63.60 62.48 62.86 48,760 -0.03(-0.05%)
Jan 11, 2024 62.72 63.12 62.05 62.89 46,964 +0.18(+0.29%)
Jan 10, 2024 62.07 63.80 62.07 62.71 48,250 +0.38(+0.61%)
Jan 09, 2024 62.89 63.24 61.54 62.33 59,534 -1.68(-2.62%)
Jan 08, 2024 61.73 64.41 61.73 64.01 50,882 +2.32(+3.76%)
Jan 05, 2024 60.74 62.22 60.69 61.69 46,982 +0.52(+0.85%)
Jan 04, 2024 61.63 62.26 61.05 61.17 49,560 -0.57(-0.92%)
Jan 03, 2024 64.48 64.48 61.52 61.74 70,815 -2.79(-4.32%)
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.