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

RCI Hospitality Hold (NQ: RICK )

44.70 -1.25 (-2.72%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 14, 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 (%)
May 29, 2015 11.66 11.86 11.55 11.63 62,161 -0.03(-0.25%)
May 28, 2015 11.19 11.93 11.18 11.66 156,755 +0.47(+4.18%)
May 27, 2015 11.22 11.32 11.17 11.19 43,479 -0.05(-0.42%)
May 26, 2015 11.41 11.46 11.23 11.24 32,598 -0.24(-2.08%)
May 22, 2015 11.41 11.48 11.48 11.48 51,324 +0.10(+0.84%)
May 21, 2015 11.46 11.60 11.36 11.38 13,875 -0.13(-1.16%)
May 20, 2015 11.57 11.64 11.44 11.51 20,355 +0.01(+0.08%)
May 19, 2015 11.37 11.65 11.37 11.50 39,269 +0.01(+0.08%)
May 18, 2015 11.32 11.50 11.14 11.49 49,685 +0.17(+1.52%)
May 15, 2015 11.26 11.40 11.26 11.32 28,151 +0.11(+0.94%)
May 14, 2015 11.46 11.65 11.21 11.22 64,184 -0.24(-2.08%)
May 13, 2015 11.38 11.46 11.24 11.46 94,454 +0.18(+1.61%)
May 12, 2015 11.33 11.52 10.90 11.28 137,458 +0.21(+1.90%)
May 11, 2015 10.88 11.07 10.81 11.07 29,328 +0.23(+2.12%)
May 08, 2015 10.86 10.88 10.76 10.84 9,600 +0.05(+0.44%)
May 07, 2015 10.75 10.79 10.57 10.79 15,044 +0.04(+0.36%)
May 06, 2015 10.86 10.93 10.70 10.75 20,889 -0.03(-0.27%)
May 05, 2015 10.86 11.03 10.69 10.78 18,311 -0.06(-0.53%)
May 04, 2015 10.69 11.04 10.69 10.84 27,923 +0.05(+0.44%)
May 01, 2015 10.58 10.81 10.51 10.79 21,709 -0.09(-0.79%)
Apr 30, 2015 10.92 10.93 10.77 10.87 22,089 +0.00(+0.00%)
Apr 29, 2015 10.87 11.09 10.75 10.87 29,801 -0.10(-0.87%)
Apr 28, 2015 10.88 10.99 10.81 10.97 14,727 +0.04(+0.35%)
Apr 27, 2015 11.16 11.16 10.88 10.93 16,386 -0.13(-1.21%)
Apr 24, 2015 11.04 11.10 10.88 11.07 24,001 +0.01(+0.09%)
Apr 23, 2015 11.07 11.09 11.01 11.06 22,110 +0.06(+0.52%)
Apr 22, 2015 11.02 11.17 10.99 11.00 19,658 +0.07(+0.61%)
Apr 21, 2015 11.11 11.28 10.79 10.93 65,371 -0.09(-0.78%)
Apr 20, 2015 10.65 11.17 10.65 11.02 83,266 +0.50(+4.72%)
Apr 17, 2015 10.32 10.71 10.31 10.52 56,431 +0.12(+1.19%)
Apr 16, 2015 10.40 10.46 10.37 10.40 9,917 +0.03(+0.28%)
Apr 15, 2015 10.40 10.47 10.31 10.37 30,503 -0.01(-0.09%)
Apr 14, 2015 10.42 10.44 10.33 10.38 16,308 -0.03(-0.27%)
Apr 13, 2015 10.52 10.53 10.36 10.41 28,459 -0.05(-0.46%)
Apr 10, 2015 10.33 10.48 10.33 10.45 26,444 +0.13(+1.29%)
Apr 09, 2015 10.34 10.46 10.28 10.32 12,797 -0.10(-0.92%)
Apr 08, 2015 10.41 10.48 10.26 10.42 35,912 +0.04(+0.37%)
Apr 07, 2015 10.36 10.55 10.27 10.38 35,033 +0.04(+0.37%)
Apr 06, 2015 10.29 10.38 10.27 10.34 20,705 -0.05(-0.46%)
Apr 02, 2015 10.12 10.39 10.39 10.39 70,073 +0.28(+2.74%)
Apr 01, 2015 9.919 10.11 9.834 10.11 16,744 +0.17(+1.73%)
Mar 31, 2015 10.06 10.22 9.939 9.939 24,796 -0.22(-2.16%)
Mar 30, 2015 10.02 10.22 9.929 10.16 25,984 +0.10(+0.95%)
Mar 27, 2015 10.02 10.11 10.02 10.06 10,035 +0.01(+0.09%)
Mar 26, 2015 10.18 10.18 10.02 10.05 13,208 -0.13(-1.31%)
Mar 25, 2015 10.21 10.26 10.17 10.19 12,997 -0.02(-0.19%)
Mar 24, 2015 10.08 10.27 9.967 10.21 25,764 +0.06(+0.56%)
Mar 23, 2015 9.891 10.18 9.881 10.15 28,267 +0.32(+3.20%)
Mar 20, 2015 10.23 10.28 9.824 9.834 70,189 -0.37(-3.65%)
Mar 19, 2015 10.01 10.23 9.891 10.21 48,111 +0.18(+1.81%)
Mar 18, 2015 9.786 10.02 9.786 10.02 46,375 +0.13(+1.35%)
Mar 17, 2015 9.834 9.948 9.738 9.891 15,162 +0.05(+0.49%)
Mar 16, 2015 9.843 9.958 9.814 9.843 21,130 -0.01(-0.10%)
Mar 13, 2015 9.933 10.01 9.834 9.853 14,007 -0.14(-1.43%)
Mar 12, 2015 10.05 10.05 9.929 9.996 17,421 -0.05(-0.48%)
Mar 11, 2015 9.981 10.11 9.967 10.04 13,018 +0.03(+0.29%)
Mar 10, 2015 10.04 10.09 9.977 10.02 19,229 -0.10(-0.94%)
Mar 09, 2015 10.03 10.12 10.02 10.11 17,293 -0.01(-0.09%)
Mar 06, 2015 9.986 10.12 9.900 10.12 22,923 +0.04(+0.38%)
Mar 05, 2015 10.12 10.22 9.977 10.08 34,408 +0.03(+0.28%)
Mar 04, 2015 10.23 10.27 10.05 10.05 14,925 -0.20(-1.96%)
Mar 03, 2015 10.15 10.43 10.01 10.25 108,733 +0.11(+1.13%)
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.