Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

50.57 -0.10 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 9.168 9.550 9.550 9.550 104,608 +0.35(+3.85%)
Dec 30, 2015 9.234 9.234 9.158 9.196 37,158 -0.04(-0.41%)
Dec 29, 2015 9.368 9.464 9.148 9.234 105,777 -0.13(-1.43%)
Dec 28, 2015 9.378 9.607 9.368 9.368 81,273 -0.04(-0.41%)
Dec 24, 2015 9.569 9.406 9.406 9.406 33,474 -0.21(-2.19%)
Dec 23, 2015 9.349 9.645 9.320 9.617 39,074 +0.27(+2.86%)
Dec 22, 2015 9.387 9.521 9.273 9.349 61,601 -0.02(-0.20%)
Dec 21, 2015 9.368 9.454 9.306 9.368 72,298 -0.05(-0.51%)
Dec 18, 2015 9.464 9.732 9.139 9.416 124,593 -0.10(-1.01%)
Dec 17, 2015 9.798 9.822 9.512 9.512 67,689 -0.20(-2.07%)
Dec 16, 2015 9.588 9.798 9.588 9.712 29,081 +0.06(+0.59%)
Dec 15, 2015 9.512 9.913 9.394 9.655 113,855 -0.10(-0.98%)
Dec 14, 2015 9.818 10.02 9.684 9.751 80,608 -0.11(-1.16%)
Dec 11, 2015 9.827 10.09 9.770 9.865 52,183 -0.08(-0.77%)
Dec 10, 2015 9.904 10.07 9.851 9.942 29,222 +0.04(+0.39%)
Dec 09, 2015 9.751 9.999 9.751 9.904 39,280 +0.20(+2.07%)
Dec 08, 2015 9.684 9.846 9.598 9.703 33,961 +0.11(+1.20%)
Dec 07, 2015 9.760 9.770 9.550 9.588 18,826 -0.17(-1.76%)
Dec 04, 2015 9.512 9.904 9.473 9.760 47,545 +0.24(+2.51%)
Dec 03, 2015 9.655 9.751 9.483 9.521 32,319 -0.17(-1.78%)
Dec 02, 2015 9.464 9.751 9.416 9.693 80,672 +0.23(+2.42%)
Dec 01, 2015 9.540 9.645 9.406 9.464 101,100 -0.09(-0.90%)
Nov 30, 2015 9.559 9.655 9.512 9.550 40,672 -0.02(-0.20%)
Nov 27, 2015 9.464 9.617 9.464 9.569 24,348 +0.08(+0.81%)
Nov 25, 2015 9.483 9.493 9.493 9.493 46,969 -0.01(-0.10%)
Nov 24, 2015 9.445 9.521 9.387 9.502 24,004 +0.00(+0.00%)
Nov 23, 2015 9.320 9.550 9.320 9.502 64,682 +0.21(+2.26%)
Nov 20, 2015 9.234 9.406 9.234 9.292 57,431 +0.06(+0.62%)
Nov 19, 2015 9.225 9.512 9.225 9.234 27,401 -0.03(-0.31%)
Nov 18, 2015 9.273 9.378 9.148 9.263 32,448 -0.03(-0.31%)
Nov 17, 2015 9.330 9.502 9.254 9.292 38,761 -0.03(-0.31%)
Nov 16, 2015 9.301 9.330 9.273 9.320 24,756 +0.02(+0.21%)
Nov 13, 2015 9.321 9.373 9.292 9.301 62,706 -0.09(-0.92%)
Nov 12, 2015 9.397 9.464 9.368 9.387 11,118 -0.08(-0.81%)
Nov 11, 2015 9.559 9.598 9.416 9.464 34,594 -0.11(-1.20%)
Nov 10, 2015 9.521 9.607 9.521 9.579 18,571 +0.06(+0.60%)
Nov 09, 2015 9.473 9.607 9.454 9.521 16,711 +0.05(+0.50%)
Nov 06, 2015 9.349 9.537 9.349 9.473 15,427 +0.09(+0.92%)
Nov 05, 2015 9.559 9.559 9.373 9.387 27,770 -0.17(-1.80%)
Nov 04, 2015 9.598 9.617 9.531 9.559 9,046 -0.07(-0.70%)
Nov 03, 2015 9.569 9.655 9.531 9.626 19,129 +0.05(+0.50%)
Nov 02, 2015 9.502 9.722 9.473 9.579 32,109 +0.08(+0.80%)
Oct 30, 2015 9.521 9.540 9.493 9.502 12,541 -0.02(-0.20%)
Oct 29, 2015 9.550 9.550 9.502 9.521 16,051 -0.03(-0.30%)
Oct 28, 2015 9.512 9.703 9.416 9.550 15,128 +0.06(+0.60%)
Oct 27, 2015 9.435 9.512 9.416 9.493 14,885 +0.02(+0.20%)
Oct 26, 2015 9.473 9.550 9.426 9.473 10,083 -0.03(-0.30%)
Oct 23, 2015 9.559 9.665 9.464 9.502 18,420 +0.03(+0.30%)
Oct 22, 2015 9.665 9.665 9.445 9.473 23,846 -0.18(-1.88%)
Oct 21, 2015 9.693 9.722 9.592 9.655 17,038 +0.01(+0.10%)
Oct 20, 2015 9.559 9.731 9.540 9.645 28,399 +0.11(+1.20%)
Oct 19, 2015 9.540 9.559 9.454 9.531 12,694 -0.01(-0.10%)
Oct 16, 2015 9.493 9.559 9.416 9.540 25,451 -0.02(-0.20%)
Oct 15, 2015 9.416 9.559 9.416 9.559 29,772 +0.11(+1.11%)
Oct 14, 2015 9.630 9.712 9.426 9.454 39,619 -0.15(-1.59%)
Oct 13, 2015 9.559 9.695 9.559 9.607 21,852 -0.05(-0.50%)
Oct 12, 2015 9.645 9.722 9.607 9.655 29,117 -0.07(-0.69%)
Oct 09, 2015 9.569 9.798 9.569 9.722 33,198 +0.16(+1.70%)
Oct 08, 2015 10.13 10.15 9.406 9.559 142,800 -0.68(-6.63%)
Oct 07, 2015 9.904 10.28 9.894 10.24 21,931 +0.25(+2.49%)
Oct 06, 2015 9.990 9.990 9.751 9.990 12,859 -0.01(-0.10%)
Oct 05, 2015 9.951 10.09 9.732 9.999 9,571 +0.13(+1.36%)
Oct 02, 2015 9.741 9.961 9.741 9.865 12,074 +0.04(+0.39%)
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.