Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

50.27 -0.59 (-1.16%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.48 11.50 11.17 11.38 22,931 +0.03(+0.25%)
Oct 30, 2014 11.35 11.45 11.25 11.35 12,910 +0.03(+0.25%)
Oct 29, 2014 11.59 11.71 11.28 11.32 39,564 -0.29(-2.47%)
Oct 28, 2014 11.46 11.63 11.33 11.61 47,199 +0.24(+2.10%)
Oct 27, 2014 11.33 11.55 11.24 11.37 66,570 +0.12(+1.11%)
Oct 24, 2014 11.24 11.34 11.12 11.24 26,351 +0.01(+0.08%)
Oct 23, 2014 11.50 11.50 11.23 11.23 54,600 -0.17(-1.51%)
Oct 22, 2014 11.62 11.62 11.39 11.40 59,414 +0.02(+0.17%)
Oct 21, 2014 11.45 11.47 11.08 11.39 100,995 +0.11(+0.93%)
Oct 20, 2014 11.23 11.34 10.99 11.28 124,591 +0.66(+6.21%)
Oct 17, 2014 10.56 10.74 10.40 10.62 38,110 +0.15(+1.46%)
Oct 16, 2014 10.20 10.47 10.09 10.47 105,517 +0.12(+1.20%)
Oct 15, 2014 9.799 10.46 9.799 10.34 59,780 +0.20(+1.98%)
Oct 14, 2014 10.13 10.47 10.05 10.14 19,641 +0.10(+0.95%)
Oct 13, 2014 10.30 10.44 10.05 10.05 15,252 -0.21(-2.05%)
Oct 10, 2014 10.43 10.43 10.23 10.26 19,295 -0.09(-0.83%)
Oct 09, 2014 10.35 10.66 10.25 10.34 39,668 -0.03(-0.28%)
Oct 08, 2014 10.19 10.47 10.14 10.37 43,919 +0.17(+1.69%)
Oct 07, 2014 10.42 10.45 10.04 10.20 50,588 -0.26(-2.47%)
Oct 06, 2014 10.50 10.61 10.46 10.46 14,189 -0.01(-0.09%)
Oct 03, 2014 10.56 10.56 10.43 10.47 11,190 +0.01(+0.09%)
Oct 02, 2014 10.44 10.70 10.42 10.46 20,953 -0.02(-0.18%)
Oct 01, 2014 10.74 10.54 10.43 10.48 30,121 -0.06(-0.54%)
Sep 30, 2014 10.61 10.72 10.52 10.53 38,486 -0.11(-1.08%)
Sep 29, 2014 10.75 10.79 10.52 10.65 131,179 -0.17(-1.59%)
Sep 26, 2014 10.86 10.94 10.76 10.82 42,546 -0.08(-0.70%)
Sep 25, 2014 10.72 10.90 10.72 10.90 35,363 +0.03(+0.26%)
Sep 24, 2014 10.84 10.91 10.74 10.87 6,787 +0.09(+0.80%)
Sep 23, 2014 10.91 11.05 10.75 10.78 25,804 -0.09(-0.79%)
Sep 22, 2014 10.89 11.06 10.78 10.87 32,414 -0.16(-1.47%)
Sep 19, 2014 11.03 11.18 10.84 11.03 28,482 +0.05(+0.44%)
Sep 18, 2014 11.03 11.04 10.91 10.98 14,339 -0.01(-0.09%)
Sep 17, 2014 10.92 11.03 10.86 10.99 22,744 +0.02(+0.17%)
Sep 16, 2014 11.01 11.17 10.88 10.97 29,638 -0.05(-0.43%)
Sep 15, 2014 11.06 11.10 10.98 11.02 21,946 -0.07(-0.60%)
Sep 12, 2014 11.04 11.23 11.00 11.09 24,887 +0.01(+0.09%)
Sep 11, 2014 11.01 11.18 10.89 11.08 20,024 +0.15(+1.40%)
Sep 10, 2014 11.18 11.28 10.78 10.93 23,646 -0.24(-2.14%)
Sep 09, 2014 11.40 11.40 11.08 11.17 24,227 -0.16(-1.43%)
Sep 08, 2014 11.33 11.39 11.26 11.33 15,842 -0.01(-0.08%)
Sep 05, 2014 11.24 11.41 11.20 11.34 35,405 +0.10(+0.85%)
Sep 04, 2014 11.35 11.35 11.21 11.24 54,210 -0.22(-1.92%)
Sep 03, 2014 11.42 11.47 11.30 11.46 55,115 -0.01(-0.08%)
Sep 02, 2014 11.42 11.52 11.33 11.47 71,102 +0.07(+0.59%)
Aug 29, 2014 11.35 11.40 11.40 11.40 26,988 +0.13(+1.19%)
Aug 28, 2014 11.32 11.39 11.25 11.27 36,192 -0.09(-0.76%)
Aug 27, 2014 11.23 11.40 11.23 11.36 46,690 +0.12(+1.11%)
Aug 26, 2014 11.21 11.27 11.14 11.23 34,266 +0.03(+0.26%)
Aug 25, 2014 11.26 11.26 11.14 11.20 28,277 -0.05(-0.42%)
Aug 22, 2014 10.98 11.26 10.97 11.25 70,799 +0.23(+2.08%)
Aug 21, 2014 11.03 11.09 10.96 11.02 59,805 +0.08(+0.70%)
Aug 20, 2014 10.95 11.02 10.89 10.95 13,364 +0.03(+0.26%)
Aug 19, 2014 10.99 11.04 10.99 10.92 20,171 -0.04(-0.35%)
Aug 18, 2014 10.96 11.16 10.85 10.96 51,362 +0.11(+0.97%)
Aug 15, 2014 11.04 11.04 10.75 10.85 46,253 -0.15(-1.39%)
Aug 14, 2014 11.18 11.28 10.99 11.00 57,615 -0.21(-1.88%)
Aug 13, 2014 11.25 11.27 10.99 11.21 69,561 -0.09(-0.76%)
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.