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

RCI Hospitality Hold (NQ: RICK )

50.57 -0.10 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 11.40 11.40 11.14 11.38 59,892 +0.23(+2.06%)
Jun 29, 2015 11.33 11.44 11.09 11.15 43,223 -0.32(-2.83%)
Jun 26, 2015 11.54 11.56 11.33 11.47 26,954 -0.10(-0.83%)
Jun 25, 2015 11.63 11.66 11.52 11.57 21,206 +0.00(+0.00%)
Jun 24, 2015 11.68 11.81 11.57 11.57 23,127 -0.09(-0.74%)
Jun 23, 2015 11.65 11.71 11.52 11.65 65,652 -0.05(-0.41%)
Jun 22, 2015 11.73 11.73 11.62 11.70 6,720 -0.06(-0.49%)
Jun 19, 2015 11.52 11.76 11.52 11.76 20,180 +0.15(+1.32%)
Jun 18, 2015 11.73 11.73 11.30 11.61 85,496 -0.07(-0.57%)
Jun 17, 2015 11.58 11.69 11.58 11.67 8,247 +0.04(+0.33%)
Jun 16, 2015 11.60 11.68 11.52 11.63 30,944 -0.01(-0.08%)
Jun 15, 2015 11.82 11.82 11.48 11.64 37,920 -0.17(-1.46%)
Jun 12, 2015 11.73 11.90 11.71 11.82 24,099 +0.10(+0.82%)
Jun 11, 2015 11.74 11.84 11.67 11.72 14,639 -0.06(-0.49%)
Jun 10, 2015 11.74 11.82 11.61 11.78 37,296 +0.09(+0.74%)
Jun 09, 2015 11.64 11.76 11.57 11.69 40,163 +0.06(+0.49%)
Jun 08, 2015 11.69 11.73 11.45 11.63 57,851 -0.03(-0.25%)
Jun 05, 2015 11.61 11.73 11.52 11.66 25,755 -0.05(-0.41%)
Jun 04, 2015 11.56 11.71 11.35 11.71 40,047 +0.16(+1.41%)
Jun 03, 2015 11.31 11.66 11.30 11.55 47,225 +0.27(+2.37%)
Jun 02, 2015 11.42 11.48 11.22 11.28 52,628 -0.21(-1.83%)
Jun 01, 2015 11.58 11.58 11.33 11.49 41,375 -0.15(-1.31%)
May 29, 2015 11.67 11.87 11.57 11.64 62,082 -0.03(-0.25%)
May 28, 2015 11.20 11.95 11.20 11.67 156,554 +0.47(+4.18%)
May 27, 2015 11.23 11.34 11.18 11.20 43,424 -0.05(-0.42%)
May 26, 2015 11.42 11.47 11.24 11.25 32,556 -0.24(-2.08%)
May 22, 2015 11.42 11.49 11.49 11.49 51,258 +0.10(+0.84%)
May 21, 2015 11.47 11.61 11.38 11.39 13,857 -0.13(-1.16%)
May 20, 2015 11.59 11.65 11.45 11.53 20,329 +0.01(+0.08%)
May 19, 2015 11.39 11.66 11.39 11.52 39,218 +0.01(+0.08%)
May 18, 2015 11.34 11.52 11.16 11.51 49,622 +0.17(+1.52%)
May 15, 2015 11.27 11.41 11.27 11.34 28,115 +0.11(+0.94%)
May 14, 2015 11.47 11.66 11.22 11.23 64,102 -0.24(-2.08%)
May 13, 2015 11.39 11.47 11.25 11.47 94,332 +0.18(+1.61%)
May 12, 2015 11.35 11.54 10.92 11.29 137,282 +0.21(+1.90%)
May 11, 2015 10.90 11.08 10.82 11.08 29,290 +0.23(+2.11%)
May 08, 2015 10.88 10.90 10.77 10.85 9,588 +0.05(+0.44%)
May 07, 2015 10.76 10.80 10.58 10.80 15,024 +0.04(+0.36%)
May 06, 2015 10.87 10.95 10.72 10.76 20,863 -0.03(-0.27%)
May 05, 2015 10.88 11.04 10.71 10.79 18,287 -0.06(-0.53%)
May 04, 2015 10.71 11.05 10.71 10.85 27,887 +0.05(+0.44%)
May 01, 2015 10.59 10.82 10.52 10.80 21,681 -0.09(-0.79%)
Apr 30, 2015 10.94 10.95 10.78 10.89 22,060 +0.00(+0.00%)
Apr 29, 2015 10.89 11.11 10.76 10.89 29,763 -0.10(-0.87%)
Apr 28, 2015 10.90 11.00 10.82 10.98 14,709 +0.04(+0.35%)
Apr 27, 2015 11.18 11.18 10.90 10.95 16,364 -0.13(-1.21%)
Apr 24, 2015 11.05 11.12 10.90 11.08 23,971 +0.01(+0.09%)
Apr 23, 2015 11.09 11.11 11.02 11.07 22,081 +0.06(+0.52%)
Apr 22, 2015 11.03 11.18 11.00 11.01 19,632 +0.07(+0.61%)
Apr 21, 2015 11.13 11.30 10.80 10.95 65,287 -0.09(-0.78%)
Apr 20, 2015 10.66 11.18 10.66 11.03 83,159 +0.50(+4.72%)
Apr 17, 2015 10.33 10.73 10.32 10.53 56,358 +0.12(+1.19%)
Apr 16, 2015 10.41 10.48 10.38 10.41 9,904 +0.03(+0.28%)
Apr 15, 2015 10.41 10.49 10.32 10.38 30,464 -0.01(-0.09%)
Apr 14, 2015 10.43 10.46 10.34 10.39 16,287 -0.03(-0.28%)
Apr 13, 2015 10.53 10.54 10.37 10.42 28,423 -0.05(-0.46%)
Apr 10, 2015 10.34 10.50 10.34 10.47 26,410 +0.13(+1.30%)
Apr 09, 2015 10.35 10.48 10.30 10.33 12,781 -0.10(-0.92%)
Apr 08, 2015 10.42 10.50 10.28 10.43 35,866 +0.04(+0.37%)
Apr 07, 2015 10.37 10.56 10.29 10.39 34,988 +0.04(+0.37%)
Apr 06, 2015 10.31 10.39 10.29 10.35 20,679 -0.05(-0.46%)
Apr 02, 2015 10.13 10.40 10.40 10.40 69,983 +0.28(+2.74%)
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.