PR Newswire: news distribution, targeting and monitoring
RCI HOSPIT HOLDINGS (NQ: RICK)
7.910 USD  -0.200 (-2.47%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 8.050 8.150 7.770 7.910 41,291 -0.20(-2.47%)
Feb 10, 2016 8.110 98,516 +0.51(+6.71%)
Feb 09, 2016 7.700 7.830 7.560 7.600 74,201 -0.19(-2.44%)
Feb 08, 2016 7.950 8.030 7.661 7.790 53,932 -0.24(-2.99%)
Feb 05, 2016 8.230 8.230 7.950 8.030 22,728 -0.20(-2.43%)
Feb 04, 2016 8.060 8.240 7.960 8.230 15,755 +0.12(+1.48%)
Feb 03, 2016 8.120 8.210 7.930 8.110 33,085 +0.04(+0.50%)
Feb 02, 2016 8.140 8.360 8.010 8.070 59,891 -0.10(-1.22%)
Feb 01, 2016 8.320 8.370 8.080 8.170 28,256 -0.10(-1.21%)
Jan 29, 2016 8.250 8.420 8.060 8.270 56,404 -0.03(-0.36%)
Jan 28, 2016 8.260 8.340 8.188 8.300 17,948 +0.05(+0.61%)
Jan 27, 2016 8.310 8.450 8.170 8.250 27,905 -0.04(-0.48%)
Jan 26, 2016 8.420 8.500 8.200 8.290 22,954 -0.13(-1.54%)
Jan 25, 2016 8.560 8.600 8.390 8.420 34,705 -0.02(-0.24%)
Jan 22, 2016 8.530 8.600 8.233 8.440 37,064 +0.03(+0.36%)
Jan 21, 2016 8.360 8.720 8.180 8.410 97,885 +0.08(+0.96%)
Jan 20, 2016 8.250 8.410 7.930 8.330 52,278 +0.01(+0.12%)
Jan 19, 2016 8.500 8.570 8.260 8.320 24,363 -0.18(-2.12%)
Jan 15, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 14, 2016 8.580 8.780 8.410 8.500 73,394 -0.07(-0.82%)
Jan 13, 2016 8.540 8.770 8.450 8.570 66,214 -0.01(-0.12%)
Jan 12, 2016 9.150 9.250 8.520 8.580 86,235 -0.31(-3.49%)
Jan 11, 2016 9.220 9.220 8.868 8.890 62,678 -0.05(-0.56%)
Jan 08, 2016 9.540 9.765 8.910 8.940 87,239 -0.51(-5.40%)
Jan 07, 2016 9.620 9.640 9.440 9.450 41,502 -0.20(-2.07%)
Jan 06, 2016 9.720 9.940 9.520 9.650 33,683 -0.20(-2.03%)
Jan 05, 2016 9.660 9.910 9.640 9.850 26,853 +0.15(+1.55%)
Jan 04, 2016 9.840 9.905 9.660 9.700 34,182 -0.29(-2.90%)
Dec 31, 2015 9.990 9.990 9.990 0 +0.37(+3.85%)
Dec 30, 2015 9.660 9.660 9.580 9.620 35,521 -0.04(-0.41%)
Dec 29, 2015 9.800 9.900 9.570 9.660 101,117 -0.14(-1.43%)
Dec 28, 2015 9.810 10.05 9.800 9.800 77,693 -0.04(-0.41%)
Dec 24, 2015 9.840 9.840 9.840 0 -0.22(-2.19%)
Dec 23, 2015 9.780 10.09 9.750 10.06 37,353 +0.28(+2.86%)
Dec 22, 2015 9.820 9.960 9.700 9.780 58,888 -0.02(-0.20%)
Dec 21, 2015 9.800 9.890 9.734 9.800 69,113 -0.05(-0.51%)
Dec 18, 2015 9.900 10.18 9.560 9.850 119,104 -0.10(-1.01%)
Dec 17, 2015 10.25 10.28 9.950 9.950 64,707 -0.21(-2.07%)
Dec 16, 2015 10.03 10.25 10.03 10.16 27,800 +0.06(+0.59%)
Dec 15, 2015 9.950 10.37 9.826 10.10 108,839 -0.10(-0.98%)
Dec 14, 2015 10.27 10.48 10.13 10.20 77,057 -0.12(-1.16%)
Dec 11, 2015 10.28 10.56 10.22 10.32 49,884 -0.08(-0.77%)
Dec 10, 2015 10.36 10.53 10.30 10.40 27,935 +0.04(+0.39%)
Dec 09, 2015 10.20 10.46 10.20 10.36 37,550 +0.21(+2.07%)
Dec 08, 2015 10.13 10.30 10.04 10.15 32,465 +0.12(+1.20%)
Dec 07, 2015 10.21 10.22 9.990 10.03 17,997 -0.18(-1.76%)
Dec 04, 2015 9.950 10.36 9.910 10.21 45,451 +0.25(+2.51%)
Dec 03, 2015 10.10 10.20 9.920 9.960 30,896 -0.18(-1.78%)
Dec 02, 2015 9.900 10.20 9.850 10.14 77,118 +0.24(+2.42%)
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 Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release