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

RCI Hospitality Hold (NQ: RICK )

50.76 -0.30 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 8.804 8.814 8.365 8.441 28,606 -0.28(-3.18%)
Feb 26, 2016 8.422 8.737 8.365 8.718 26,392 +0.27(+3.17%)
Feb 25, 2016 8.288 8.451 8.145 8.451 17,558 +0.15(+1.84%)
Feb 24, 2016 8.106 8.336 7.934 8.298 17,643 +0.11(+1.40%)
Feb 23, 2016 8.145 8.231 8.126 8.183 11,611 -0.05(-0.58%)
Feb 22, 2016 8.059 8.231 8.020 8.231 17,188 +0.28(+3.49%)
Feb 19, 2016 8.039 8.135 7.934 7.953 8,568 -0.11(-1.42%)
Feb 18, 2016 8.240 8.326 7.934 8.068 22,399 -0.17(-2.09%)
Feb 17, 2016 8.078 8.288 7.963 8.240 27,857 +0.15(+1.89%)
Feb 16, 2016 7.992 8.087 7.877 8.087 23,396 +0.12(+1.56%)
Feb 12, 2016 7.657 7.963 7.963 7.963 46,132 +0.40(+5.31%)
Feb 11, 2016 7.695 7.791 7.428 7.562 43,193 -0.19(-2.47%)
Feb 10, 2016 7.170 8.011 7.170 7.753 103,056 +0.49(+6.71%)
Feb 09, 2016 7.361 7.485 7.227 7.265 77,620 -0.18(-2.44%)
Feb 08, 2016 7.600 7.676 7.323 7.447 56,417 -0.23(-2.99%)
Feb 05, 2016 7.867 7.867 7.600 7.676 23,775 -0.19(-2.43%)
Feb 04, 2016 7.705 7.877 7.609 7.867 16,481 +0.11(+1.48%)
Feb 03, 2016 7.762 7.848 7.581 7.753 34,609 +0.04(+0.50%)
Feb 02, 2016 7.781 7.992 7.657 7.714 62,651 -0.10(-1.22%)
Feb 01, 2016 7.953 8.001 7.724 7.810 29,558 -0.10(-1.21%)
Jan 29, 2016 7.887 8.049 7.705 7.906 59,003 -0.03(-0.36%)
Jan 28, 2016 7.896 7.973 7.828 7.934 18,775 +0.05(+0.61%)
Jan 27, 2016 7.944 8.078 7.810 7.887 29,191 -0.04(-0.48%)
Jan 26, 2016 8.049 8.126 7.839 7.925 24,011 -0.12(-1.54%)
Jan 25, 2016 8.183 8.221 8.020 8.049 36,304 -0.02(-0.24%)
Jan 22, 2016 8.154 8.221 7.870 8.068 38,772 +0.03(+0.36%)
Jan 21, 2016 7.992 8.336 7.820 8.039 102,396 +0.08(+0.96%)
Jan 20, 2016 7.887 8.039 7.581 7.963 54,687 +0.01(+0.12%)
Jan 19, 2016 8.126 8.192 7.896 7.953 25,485 -0.17(-2.12%)
Jan 15, 2016 8.078 8.126 8.126 8.126 32,951 +0.00(+0.00%)
Jan 14, 2016 8.202 8.393 8.039 8.126 76,776 -0.07(-0.82%)
Jan 13, 2016 8.164 8.384 8.078 8.192 69,265 -0.01(-0.12%)
Jan 12, 2016 8.747 8.842 8.145 8.202 90,209 -0.30(-3.49%)
Jan 11, 2016 8.814 8.814 8.478 8.498 65,566 -0.05(-0.56%)
Jan 08, 2016 9.120 9.335 8.517 8.546 91,259 -0.49(-5.40%)
Jan 07, 2016 9.196 9.215 9.024 9.034 43,414 -0.19(-2.07%)
Jan 06, 2016 9.292 9.502 9.101 9.225 35,235 -0.19(-2.03%)
Jan 05, 2016 9.234 9.473 9.215 9.416 28,090 +0.14(+1.55%)
Jan 04, 2016 9.406 9.469 9.234 9.273 35,757 -0.28(-2.90%)
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%)
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.