RCI Hospitality Hold (NQ: RICK )

45.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.614 9.566 9.566 9.566 11,312 +0.01(+0.10%)
Dec 30, 2014 9.538 9.643 9.518 9.557 30,741 +0.04(+0.40%)
Dec 29, 2014 9.547 9.643 9.452 9.519 39,052 -0.03(-0.30%)
Dec 26, 2014 9.614 9.757 9.547 9.547 64,919 -0.04(-0.40%)
Dec 24, 2014 9.356 9.585 9.585 9.585 34,774 +0.20(+2.14%)
Dec 23, 2014 9.308 9.499 9.165 9.385 46,350 +0.05(+0.51%)
Dec 22, 2014 9.232 9.423 9.194 9.337 65,298 +0.01(+0.10%)
Dec 19, 2014 9.223 9.347 9.079 9.328 75,178 +0.09(+0.93%)
Dec 18, 2014 9.165 9.423 9.022 9.242 120,405 +0.08(+0.83%)
Dec 17, 2014 9.098 9.203 8.869 9.165 104,036 +0.07(+0.73%)
Dec 16, 2014 9.070 9.375 8.717 9.098 136,784 +0.05(+0.53%)
Dec 15, 2014 9.146 9.146 8.984 9.051 98,699 -0.10(-1.04%)
Dec 12, 2014 9.118 9.175 9.070 9.146 38,053 -0.02(-0.21%)
Dec 11, 2014 9.165 9.213 9.165 9.165 23,264 +0.05(+0.52%)
Dec 10, 2014 9.270 9.308 9.118 9.118 37,393 -0.15(-1.65%)
Dec 09, 2014 9.175 9.308 9.146 9.270 44,018 +0.07(+0.73%)
Dec 08, 2014 9.452 9.519 9.165 9.203 39,687 -0.21(-2.23%)
Dec 05, 2014 9.452 9.566 9.414 9.414 27,658 -0.03(-0.30%)
Dec 04, 2014 9.442 9.499 9.347 9.442 28,647 +0.04(+0.41%)
Dec 03, 2014 9.308 9.538 9.308 9.404 60,725 +0.08(+0.82%)
Dec 02, 2014 9.328 9.499 9.299 9.328 49,080 +0.07(+0.72%)
Dec 01, 2014 9.251 9.480 9.251 9.261 83,165 +0.02(+0.21%)
Nov 28, 2014 9.767 9.795 9.175 9.242 186,680 -0.42(-4.35%)
Nov 26, 2014 9.557 9.662 9.662 9.662 43,049 +0.15(+1.61%)
Nov 25, 2014 9.490 10.23 9.452 9.509 142,756 +0.09(+0.91%)
Nov 24, 2014 9.442 9.709 9.356 9.423 125,854 +0.16(+1.75%)
Nov 21, 2014 9.576 9.633 9.223 9.261 144,345 -0.38(-3.96%)
Nov 20, 2014 9.795 9.834 9.585 9.643 70,473 -0.13(-1.37%)
Nov 19, 2014 9.547 9.824 9.547 9.776 142,118 +0.15(+1.59%)
Nov 18, 2014 9.652 9.872 9.547 9.624 161,078 -0.10(-0.98%)
Nov 17, 2014 10.29 10.36 9.547 9.719 239,200 -0.57(-5.57%)
Nov 14, 2014 10.82 10.83 10.15 10.29 100,456 -0.48(-4.43%)
Nov 13, 2014 10.82 10.88 10.75 10.77 8,226 -0.05(-0.44%)
Nov 12, 2014 10.78 10.86 10.74 10.82 22,429 -0.05(-0.44%)
Nov 11, 2014 10.81 10.87 10.65 10.86 25,744 +0.12(+1.16%)
Nov 10, 2014 10.76 10.87 10.73 10.74 21,285 -0.09(-0.79%)
Nov 07, 2014 10.86 10.88 10.76 10.83 18,095 -0.05(-0.44%)
Nov 06, 2014 10.90 10.97 10.65 10.87 38,016 -0.01(-0.09%)
Nov 05, 2014 11.08 11.45 10.85 10.88 71,585 -0.22(-1.98%)
Nov 04, 2014 11.11 11.19 10.85 11.10 41,006 -0.05(-0.43%)
Nov 03, 2014 11.31 11.38 11.07 11.15 28,236 -0.21(-1.85%)
Oct 31, 2014 11.47 11.49 11.15 11.36 22,961 +0.03(+0.25%)
Oct 30, 2014 11.33 11.44 11.24 11.33 12,927 +0.03(+0.25%)
Oct 29, 2014 11.57 11.70 11.27 11.30 39,615 -0.29(-2.47%)
Oct 28, 2014 11.45 11.62 11.31 11.59 47,261 +0.24(+2.10%)
Oct 27, 2014 11.31 11.53 11.23 11.35 66,657 +0.12(+1.11%)
Oct 24, 2014 11.23 11.32 11.10 11.23 26,385 +0.01(+0.09%)
Oct 23, 2014 11.49 11.49 11.22 11.22 54,671 -0.17(-1.51%)
Oct 22, 2014 11.60 11.60 11.37 11.39 59,492 +0.02(+0.17%)
Oct 21, 2014 11.44 11.46 11.07 11.37 101,127 +0.10(+0.93%)
Oct 20, 2014 11.22 11.32 10.98 11.27 124,754 +0.66(+6.21%)
Oct 17, 2014 10.55 10.72 10.39 10.61 38,160 +0.15(+1.46%)
Oct 16, 2014 10.19 10.45 10.07 10.45 105,655 +0.12(+1.20%)
Oct 15, 2014 9.786 10.44 9.786 10.33 59,858 +0.20(+1.98%)
Oct 14, 2014 10.12 10.45 10.03 10.13 19,667 +0.10(+0.95%)
Oct 13, 2014 10.28 10.43 10.03 10.03 15,272 -0.21(-2.05%)
Oct 10, 2014 10.42 10.42 10.22 10.24 19,320 -0.09(-0.83%)
Oct 09, 2014 10.34 10.65 10.23 10.33 39,720 -0.03(-0.28%)
Oct 08, 2014 10.18 10.45 10.13 10.36 43,976 +0.17(+1.69%)
Oct 07, 2014 10.41 10.44 10.02 10.19 50,654 -0.26(-2.47%)
Oct 06, 2014 10.48 10.60 10.44 10.44 14,208 -0.01(-0.09%)
Oct 03, 2014 10.55 10.55 10.42 10.45 11,205 +0.01(+0.09%)
Oct 02, 2014 10.42 10.68 10.41 10.44 20,981 -0.02(-0.18%)
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.