Rick's Cabaret International I Stock Price History | Historical RICK Company Stock Prices | PR Newswire: press release distribution, targeting, monitoring and marketing

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	8.850	8.850	8.610	8.730	0	-0.04(-0.46%)
Jun 14, 2013	8.740	8.840	8.710	8.770	0	+0.01(+0.11%)
Jun 13, 2013	8.700	8.820	8.700	8.760	47,504	+0.08(+0.92%)
Jun 12, 2013	8.680	8.740	8.600	8.680	72,236	+0.08(+0.93%)
Jun 11, 2013	8.520	8.620	8.460	8.600	0	+0.01(+0.12%)
Jun 10, 2013	8.630	8.650	8.560	8.590	0	+0.00(+0.00%)
Jun 07, 2013	8.550	8.650	8.490	8.590	0	+0.04(+0.47%)
Jun 06, 2013	8.545	8.600	8.470	8.550	0	+0.00(+0.00%)
Jun 05, 2013	8.670	8.670	8.500	8.550	0	-0.12(-1.38%)
Jun 04, 2013	8.480	8.680	8.430	8.670	0	+0.23(+2.73%)
Jun 03, 2013	8.370	8.450	8.310	8.440	30,524	+0.15(+1.81%)
May 31, 2013	8.380	8.480	8.210	8.290	105,285	-0.16(-1.89%)
May 30, 2013	8.620	8.670	8.320	8.450	0	-0.18(-2.09%)
May 29, 2013	8.730	8.730	8.600	8.630	7,255	-0.10(-1.15%)
May 28, 2013	8.580	8.770	8.580	8.730	15,399	+0.18(+2.11%)
May 24, 2013	8.580	8.650	8.510	8.550	0	-0.11(-1.27%)
May 23, 2013	8.690	8.700	8.500	8.660	0	-0.04(-0.46%)
May 22, 2013	8.650	8.830	8.650	8.700	0	+0.07(+0.81%)
May 21, 2013	8.650	8.745	8.630	8.630	0	+0.01(+0.12%)
May 20, 2013	8.600	8.640	8.550	8.620	0	+0.02(+0.23%)
May 17, 2013	8.553	8.630	8.553	8.600	0	+0.04(+0.47%)
May 16, 2013	8.650	8.650	8.460	8.560	19,139	-0.09(-1.04%)
May 15, 2013	8.670	8.714	8.616	8.650	0	+0.08(+0.93%)
May 13, 2013	8.730	8.780	8.560	8.570	0	-0.23(-2.61%)
May 10, 2013	8.880	8.920	8.675	8.800	0	+0.01(+0.11%)
May 09, 2013	8.750	8.880	8.650	8.790	46,272	+0.08(+0.92%)
May 08, 2013	8.700	8.750	8.630	8.710	0	+0.07(+0.81%)
May 07, 2013	8.620	8.640	8.530	8.640	0	+0.12(+1.41%)
May 06, 2013	8.450	8.550	8.381	8.520	0	+0.09(+1.07%)
May 03, 2013	8.460	8.460	8.300	8.430	0	-0.03(-0.35%)
May 02, 2013	8.380	8.460	8.260	8.460	0	+0.03(+0.36%)
May 01, 2013	8.390	8.448	8.260	8.430	0	+0.02(+0.24%)
Apr 30, 2013	8.420	8.490	8.210	8.410	0	-0.06(-0.71%)
Apr 29, 2013	8.430	8.600	8.360	8.470	18,745	+0.01(+0.12%)
Apr 26, 2013	8.480	8.500	8.460	8.460	7,397	-0.04(-0.47%)
Apr 25, 2013	8.350	8.550	8.350	8.500	16,597	+0.10(+1.19%)
Apr 24, 2013	8.350	8.440	8.320	8.400	0	-0.03(-0.36%)
Apr 23, 2013	8.310	8.430	8.310	8.430	32,180	+0.11(+1.32%)
Apr 22, 2013	8.290	8.420	8.260	8.320	18,746	-0.16(-1.89%)
Apr 19, 2013	8.520	8.550	8.281	8.480	16,844	+0.04(+0.47%)
Apr 18, 2013	8.370	8.470	8.220	8.440	15,066	+0.05(+0.60%)
Apr 17, 2013	8.360	8.420	8.220	8.390	28,824	+0.01(+0.08%)
Apr 16, 2013	8.370	8.430	8.260	8.384	30,601	+0.02(+0.28%)
Apr 15, 2013	8.470	8.530	8.260	8.360	81,242	-0.21(-2.45%)
Apr 12, 2013	8.560	8.660	8.500	8.570	17,290	+0.01(+0.12%)
Apr 11, 2013	8.740	8.810	8.500	8.560	47,551	-0.02(-0.23%)
Apr 10, 2013	8.730	8.850	8.531	8.580	26,385	-0.19(-2.17%)
Apr 09, 2013	8.680	8.840	8.610	8.770	17,341	+0.16(+1.86%)
Apr 08, 2013	8.770	8.770	8.550	8.610	19,401	-0.01(-0.12%)
Apr 05, 2013	8.580	8.680	8.520	8.620	19,363	-0.12(-1.37%)
Apr 04, 2013	8.650	8.740	8.645	8.740	23,274	+0.02(+0.23%)
Apr 03, 2013	8.710	8.800	8.600	8.720	14,615	-0.01(-0.11%)
Apr 02, 2013	8.780	8.780	8.620	8.730	18,162	+0.02(+0.23%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates