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

RCI Hospitality Hold (NQ: RICK )

45.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 13.99 14.45 13.53 14.25 135,532 -0.02(-0.14%)
May 28, 2020 15.98 16.08 14.04 14.27 284,564 -1.30(-8.34%)
May 27, 2020 14.87 16.16 14.26 15.57 490,104 +1.30(+9.10%)
May 26, 2020 14.16 14.64 13.41 14.27 347,019 +1.10(+8.36%)
May 22, 2020 13.06 13.38 12.40 13.17 176,202 +0.19(+1.44%)
May 21, 2020 13.51 13.76 12.61 12.98 176,946 -0.58(-4.28%)
May 20, 2020 13.07 14.16 12.88 13.56 529,052 +0.97(+7.73%)
May 19, 2020 11.11 13.56 10.85 12.59 547,418 +1.25(+11.01%)
May 18, 2020 10.37 12.19 9.678 11.34 776,388 +2.18(+23.84%)
May 15, 2020 8.852 9.580 8.704 9.157 208,332 +0.17(+1.86%)
May 14, 2020 8.803 9.383 8.360 8.989 275,906 -0.07(-0.76%)
May 13, 2020 10.25 10.44 8.734 9.058 418,037 -0.94(-9.44%)
May 12, 2020 11.45 11.64 9.993 10.00 267,551 -1.25(-11.10%)
May 11, 2020 11.71 11.72 10.82 11.25 251,522 -0.52(-4.43%)
May 08, 2020 11.15 12.19 10.94 11.77 241,275 +0.96(+8.92%)
May 07, 2020 10.34 10.94 10.19 10.81 126,396 +0.74(+7.32%)
May 06, 2020 10.43 10.75 9.776 10.07 148,876 -0.30(-2.94%)
May 05, 2020 11.32 11.79 10.18 10.38 160,112 -0.66(-5.97%)
May 04, 2020 10.69 11.58 10.13 11.04 170,048 -0.16(-1.41%)
May 01, 2020 11.78 12.05 10.62 11.19 190,234 -1.13(-9.18%)
Apr 30, 2020 12.89 13.16 11.54 12.32 232,877 -1.00(-7.53%)
Apr 29, 2020 10.81 13.97 10.81 13.33 565,848 +3.06(+29.79%)
Apr 28, 2020 9.324 10.53 9.127 10.27 362,877 +1.36(+15.23%)
Apr 27, 2020 8.527 9.088 8.340 8.911 220,465 +0.57(+6.84%)
Apr 24, 2020 8.547 8.596 7.927 8.340 113,977 +0.03(+0.36%)
Apr 23, 2020 8.222 8.748 8.173 8.311 153,511 +0.14(+1.68%)
Apr 22, 2020 8.419 8.470 8.144 8.173 74,217 +0.05(+0.61%)
Apr 21, 2020 8.065 8.350 7.671 8.124 205,287 -0.18(-2.13%)
Apr 20, 2020 8.704 9.068 8.222 8.301 212,891 -0.70(-7.76%)
Apr 17, 2020 9.265 9.343 8.655 8.999 242,190 +0.30(+3.51%)
Apr 16, 2020 9.078 9.284 8.114 8.694 232,855 -0.21(-2.32%)
Apr 15, 2020 8.950 9.275 8.360 8.901 156,284 -0.29(-3.10%)
Apr 14, 2020 8.999 9.707 8.930 9.186 150,612 +0.31(+3.55%)
Apr 13, 2020 10.12 10.12 8.478 8.871 220,900 -1.31(-12.85%)
Apr 09, 2020 10.24 11.16 9.845 10.18 196,741 +0.53(+5.50%)
Apr 08, 2020 8.724 9.835 8.566 9.648 166,612 +1.15(+13.54%)
Apr 07, 2020 9.343 9.757 8.360 8.498 227,905 -0.21(-2.37%)
Apr 06, 2020 8.635 9.452 8.557 8.704 174,724 +0.63(+7.80%)
Apr 03, 2020 8.389 8.439 7.819 8.075 138,379 -0.36(-4.31%)
Apr 02, 2020 8.370 8.719 8.102 8.439 143,522 -0.07(-0.81%)
Apr 01, 2020 9.629 9.629 8.070 8.507 217,665 -1.30(-13.24%)
Mar 31, 2020 10.34 10.79 9.595 9.806 145,039 -0.65(-6.21%)
Mar 30, 2020 10.44 10.71 9.850 10.45 126,081 +0.02(+0.19%)
Mar 27, 2020 10.95 10.95 9.993 10.44 131,567 -0.86(-7.58%)
Mar 26, 2020 11.03 12.85 10.76 11.29 240,698 -0.23(-1.96%)
Mar 25, 2020 9.983 12.24 9.835 11.52 306,634 +1.70(+17.33%)
Mar 24, 2020 8.803 9.924 8.380 9.816 237,309 +1.64(+20.10%)
Mar 23, 2020 8.458 8.541 7.874 8.173 194,829 -0.11(-1.31%)
Mar 20, 2020 8.852 9.235 7.868 8.281 298,314 -0.45(-5.18%)
Mar 19, 2020 7.042 9.098 6.413 8.734 381,262 +1.62(+22.82%)
Mar 18, 2020 7.258 7.711 6.885 7.111 256,531 -0.84(-10.52%)
Mar 17, 2020 8.803 8.852 7.617 7.947 362,972 -0.65(-7.55%)
Mar 16, 2020 8.852 9.698 8.242 8.596 341,639 -2.33(-21.33%)
Mar 13, 2020 11.61 13.10 10.05 10.93 361,556 +0.10(+0.91%)
Mar 12, 2020 11.71 11.83 10.33 10.83 176,230 -2.19(-16.84%)
Mar 11, 2020 14.89 14.92 12.82 13.02 164,947 -2.40(-15.56%)
Mar 10, 2020 15.32 15.45 13.78 15.42 244,770 +0.99(+6.89%)
Mar 09, 2020 15.93 16.39 14.31 14.43 162,477 -2.77(-16.12%)
Mar 06, 2020 18.12 18.14 16.31 17.20 220,324 -1.16(-6.31%)
Mar 05, 2020 20.22 20.29 18.27 18.36 182,443 -2.41(-11.62%)
Mar 04, 2020 21.15 21.93 20.13 20.77 128,063 -0.03(-0.14%)
Mar 03, 2020 21.31 23.06 20.62 20.80 171,615 -0.75(-3.46%)
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.