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

RCI Hospitality Hold (NQ: RICK )

47.37 -4.24 (-8.22%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 10, 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 (%)
Jan 29, 2016 7.887 8.049 7.705 7.906 59,002 -0.03(-0.36%)
Jan 28, 2016 7.896 7.973 7.828 7.934 18,774 +0.05(+0.61%)
Jan 27, 2016 7.944 8.078 7.810 7.887 29,190 -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 8.021 8.049 36,303 -0.02(-0.24%)
Jan 22, 2016 8.154 8.221 7.870 8.068 38,771 +0.03(+0.36%)
Jan 21, 2016 7.992 8.336 7.820 8.040 102,393 +0.08(+0.96%)
Jan 20, 2016 7.887 8.040 7.581 7.963 54,686 +0.01(+0.12%)
Jan 19, 2016 8.126 8.193 7.896 7.954 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 8.040 8.126 76,774 -0.07(-0.82%)
Jan 13, 2016 8.164 8.384 8.078 8.193 69,264 -0.01(-0.12%)
Jan 12, 2016 8.747 8.843 8.145 8.202 90,207 -0.30(-3.49%)
Jan 11, 2016 8.814 8.814 8.478 8.499 65,565 -0.05(-0.56%)
Jan 08, 2016 9.120 9.335 8.518 8.546 91,257 -0.49(-5.40%)
Jan 07, 2016 9.196 9.216 9.024 9.034 43,413 -0.19(-2.07%)
Jan 06, 2016 9.292 9.502 9.101 9.225 35,234 -0.19(-2.03%)
Jan 05, 2016 9.235 9.474 9.216 9.416 28,089 +0.14(+1.55%)
Jan 04, 2016 9.407 9.469 9.235 9.273 35,756 -0.28(-2.90%)
Dec 31, 2015 9.168 9.550 9.550 9.550 104,606 +0.35(+3.85%)
Dec 30, 2015 9.235 9.235 9.158 9.196 37,157 -0.04(-0.41%)
Dec 29, 2015 9.368 9.464 9.149 9.235 105,774 -0.13(-1.43%)
Dec 28, 2015 9.378 9.607 9.368 9.368 81,271 -0.04(-0.41%)
Dec 24, 2015 9.569 9.407 9.407 9.407 33,474 -0.21(-2.19%)
Dec 23, 2015 9.349 9.646 9.321 9.617 39,073 +0.27(+2.86%)
Dec 22, 2015 9.388 9.521 9.273 9.349 61,600 -0.02(-0.20%)
Dec 21, 2015 9.368 9.454 9.306 9.368 72,296 -0.05(-0.51%)
Dec 18, 2015 9.464 9.732 9.139 9.416 124,590 -0.10(-1.01%)
Dec 17, 2015 9.799 9.823 9.512 9.512 67,687 -0.20(-2.07%)
Dec 16, 2015 9.588 9.799 9.588 9.713 29,080 +0.06(+0.59%)
Dec 15, 2015 9.512 9.913 9.394 9.655 113,852 -0.10(-0.98%)
Dec 14, 2015 9.818 10.02 9.684 9.751 80,606 -0.11(-1.16%)
Dec 11, 2015 9.827 10.10 9.770 9.866 52,181 -0.08(-0.77%)
Dec 10, 2015 9.904 10.07 9.851 9.942 29,221 +0.04(+0.39%)
Dec 09, 2015 9.751 9.999 9.751 9.904 39,279 +0.20(+2.07%)
Dec 08, 2015 9.684 9.846 9.598 9.703 33,960 +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 9.474 9.760 47,544 +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 80,670 +0.23(+2.42%)
Dec 01, 2015 9.541 9.646 9.407 9.464 101,097 -0.09(-0.90%)
Nov 30, 2015 9.560 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 46,968 -0.01(-0.10%)
Nov 24, 2015 9.445 9.521 9.388 9.502 24,004 +0.00(+0.00%)
Nov 23, 2015 9.321 9.550 9.321 9.502 64,681 +0.21(+2.26%)
Nov 20, 2015 9.235 9.407 9.235 9.292 57,429 +0.06(+0.62%)
Nov 19, 2015 9.225 9.512 9.225 9.235 27,400 -0.03(-0.31%)
Nov 18, 2015 9.273 9.378 9.149 9.263 32,447 -0.03(-0.31%)
Nov 17, 2015 9.330 9.502 9.254 9.292 38,760 -0.03(-0.31%)
Nov 16, 2015 9.302 9.330 9.273 9.321 24,756 +0.02(+0.21%)
Nov 13, 2015 9.321 9.374 9.292 9.302 62,705 -0.09(-0.92%)
Nov 12, 2015 9.397 9.464 9.368 9.388 11,118 -0.08(-0.81%)
Nov 11, 2015 9.560 9.598 9.416 9.464 34,593 -0.11(-1.20%)
Nov 10, 2015 9.521 9.607 9.521 9.579 18,570 +0.06(+0.60%)
Nov 09, 2015 9.474 9.607 9.454 9.521 16,710 +0.05(+0.50%)
Nov 06, 2015 9.349 9.537 9.349 9.474 15,427 +0.09(+0.92%)
Nov 05, 2015 9.560 9.560 9.373 9.388 27,769 -0.17(-1.80%)
Nov 04, 2015 9.598 9.617 9.531 9.560 9,046 -0.07(-0.70%)
Nov 03, 2015 9.569 9.655 9.531 9.627 19,129 +0.05(+0.50%)
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.