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 -0.65 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 10.08 10.24 9.952 9.952 24,764 -0.22(-2.16%)
Mar 30, 2015 10.04 10.23 9.942 10.17 25,950 +0.10(+0.95%)
Mar 27, 2015 10.04 10.12 10.04 10.08 10,022 +0.01(+0.10%)
Mar 26, 2015 10.19 10.19 10.04 10.07 13,190 -0.13(-1.31%)
Mar 25, 2015 10.22 10.28 10.18 10.20 12,980 -0.02(-0.19%)
Mar 24, 2015 10.09 10.29 9.980 10.22 25,731 +0.06(+0.56%)
Mar 23, 2015 9.904 10.19 9.894 10.16 28,230 +0.32(+3.20%)
Mar 20, 2015 10.25 10.30 9.837 9.846 70,097 -0.37(-3.65%)
Mar 19, 2015 10.02 10.25 9.904 10.22 48,048 +0.18(+1.81%)
Mar 18, 2015 9.799 10.04 9.799 10.04 46,314 +0.13(+1.35%)
Mar 17, 2015 9.846 9.961 9.751 9.904 15,142 +0.05(+0.48%)
Mar 16, 2015 9.856 9.971 9.827 9.856 21,103 -0.01(-0.10%)
Mar 13, 2015 9.946 10.02 9.846 9.866 13,989 -0.14(-1.43%)
Mar 12, 2015 10.07 10.07 9.942 10.01 17,399 -0.05(-0.48%)
Mar 11, 2015 9.994 10.12 9.980 10.06 13,001 +0.03(+0.29%)
Mar 10, 2015 10.06 10.10 9.990 10.03 19,204 -0.10(-0.94%)
Mar 09, 2015 10.05 10.13 10.04 10.12 17,270 -0.01(-0.09%)
Mar 06, 2015 9.999 10.13 9.913 10.13 22,893 +0.04(+0.38%)
Mar 05, 2015 10.13 10.23 9.990 10.10 34,363 +0.03(+0.29%)
Mar 04, 2015 10.25 10.29 10.07 10.07 14,906 -0.20(-1.96%)
Mar 03, 2015 10.16 10.44 10.02 10.27 108,591 +0.11(+1.13%)
Mar 02, 2015 9.952 10.22 9.932 10.15 29,086 +0.16(+1.63%)
Feb 27, 2015 9.875 10.02 9.846 9.990 33,440 +0.07(+0.67%)
Feb 26, 2015 9.932 10.01 9.846 9.923 37,480 -0.06(-0.57%)
Feb 25, 2015 9.915 9.990 9.837 9.980 27,663 +0.01(+0.10%)
Feb 24, 2015 9.894 9.971 9.751 9.971 31,098 +0.04(+0.38%)
Feb 23, 2015 9.942 9.951 9.891 9.932 21,357 -0.05(-0.48%)
Feb 20, 2015 10.12 10.12 9.913 9.980 39,890 -0.15(-1.51%)
Feb 19, 2015 10.11 10.16 10.01 10.13 43,500 -0.03(-0.28%)
Feb 18, 2015 10.16 10.16 10.07 10.16 28,910 -0.03(-0.28%)
Feb 17, 2015 10.10 10.20 9.913 10.19 62,638 +0.15(+1.52%)
Feb 13, 2015 10.21 10.04 10.04 10.04 25,837 -0.12(-1.22%)
Feb 12, 2015 10.16 10.39 9.923 10.16 82,036 +0.00(+0.00%)
Feb 11, 2015 10.05 10.31 9.799 10.16 95,064 +0.15(+1.53%)
Feb 10, 2015 10.10 10.55 9.942 10.01 221,192 +0.41(+4.28%)
Feb 09, 2015 9.521 9.703 9.474 9.598 72,878 +0.05(+0.50%)
Feb 06, 2015 9.560 9.646 9.521 9.550 30,495 -0.01(-0.10%)
Feb 05, 2015 9.388 9.560 9.330 9.560 65,458 +0.15(+1.63%)
Feb 04, 2015 9.454 9.550 9.235 9.407 43,026 -0.10(-1.01%)
Feb 03, 2015 9.282 9.550 9.282 9.502 24,705 +0.19(+2.05%)
Feb 02, 2015 9.321 9.368 9.177 9.311 63,346 -0.01(-0.10%)
Jan 30, 2015 9.349 9.388 9.249 9.321 36,246 -0.08(-0.81%)
Jan 29, 2015 9.368 9.512 9.254 9.397 23,508 +0.04(+0.41%)
Jan 28, 2015 9.388 9.541 9.196 9.359 36,253 +0.00(+0.00%)
Jan 27, 2015 9.364 9.474 9.321 9.359 29,033 -0.06(-0.61%)
Jan 26, 2015 9.421 9.483 9.273 9.416 34,784 -0.06(-0.61%)
Jan 23, 2015 9.607 9.655 9.416 9.474 17,455 -0.16(-1.69%)
Jan 22, 2015 9.531 9.674 9.416 9.636 43,910 +0.11(+1.10%)
Jan 21, 2015 9.703 9.751 9.512 9.531 73,814 -0.11(-1.09%)
Jan 20, 2015 9.684 9.722 9.560 9.636 20,615 -0.09(-0.88%)
Jan 16, 2015 9.579 9.770 9.531 9.722 34,825 +0.18(+1.90%)
Jan 15, 2015 9.435 9.598 9.435 9.541 48,853 +0.08(+0.81%)
Jan 14, 2015 9.445 9.512 9.263 9.464 41,633 -0.02(-0.20%)
Jan 13, 2015 9.560 9.588 9.464 9.483 38,034 -0.09(-0.90%)
Jan 12, 2015 9.569 9.655 9.416 9.569 23,782 +0.04(+0.40%)
Jan 09, 2015 9.493 9.655 9.340 9.531 21,293 +0.08(+0.81%)
Jan 08, 2015 9.388 9.693 9.273 9.454 77,591 +0.11(+1.12%)
Jan 07, 2015 9.244 9.512 9.196 9.349 26,167 +0.14(+1.56%)
Jan 06, 2015 9.550 9.550 9.149 9.206 58,987 -0.35(-3.70%)
Jan 05, 2015 9.560 9.560 9.378 9.560 42,486 +0.04(+0.40%)
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.