PR Newswire: news distribution, targeting and monitoring
RCI HOSPIT HOLDINGS (NQ: RICK)
10.22 USD  -0.03 (-0.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 10.32 10.32 10.11 10.22 13,274 -0.03(-0.29%)
Apr 29, 2016 10.27 10.36 10.24 10.25 27,976 -0.10(-0.97%)
Apr 28, 2016 10.24 10.40 10.13 10.35 52,324 +0.10(+0.98%)
Apr 27, 2016 10.19 10.39 10.19 10.25 30,605 -0.01(-0.10%)
Apr 26, 2016 10.24 10.34 10.16 10.26 19,491 +0.01(+0.10%)
Apr 25, 2016 10.32 10.36 10.09 10.25 31,118 +0.06(+0.59%)
Apr 22, 2016 10.22 10.41 10.19 10.19 29,680 +0.04(+0.39%)
Apr 21, 2016 10.41 10.41 10.04 10.15 18,585 -0.17(-1.65%)
Apr 20, 2016 10.24 10.54 10.24 10.32 90,514 +0.08(+0.78%)
Apr 19, 2016 10.25 10.25 10.15 10.24 15,544 +0.01(+0.10%)
Apr 18, 2016 10.02 10.26 10.01 10.23 60,370 +0.20(+1.99%)
Apr 15, 2016 9.880 10.14 9.760 10.03 34,896 +0.15(+1.52%)
Apr 14, 2016 10.00 10.00 9.670 9.880 52,480 -0.12(-1.20%)
Apr 13, 2016 9.540 10.12 9.480 10.00 84,305 +0.53(+5.60%)
Apr 12, 2016 9.250 9.611 9.250 9.470 63,769 +0.23(+2.49%)
Apr 11, 2016 8.950 9.390 8.930 9.240 69,378 +0.41(+4.64%)
Apr 08, 2016 8.910 8.930 8.830 8.830 7,672 -0.04(-0.45%)
Apr 07, 2016 8.820 8.950 8.820 8.870 17,646 -0.01(-0.11%)
Apr 06, 2016 8.820 9.090 8.800 8.880 15,189 +0.02(+0.23%)
Apr 05, 2016 9.010 9.050 8.770 8.860 14,818 -0.21(-2.32%)
Apr 04, 2016 8.930 9.160 8.870 9.070 31,562 +0.04(+0.44%)
Apr 01, 2016 8.920 9.468 8.880 9.030 16,999 +0.17(+1.92%)
Mar 31, 2016 9.336 9.479 8.860 8.860 21,984 -0.33(-3.59%)
Mar 30, 2016 9.340 9.440 9.069 9.190 16,127 -0.01(-0.11%)
Mar 29, 2016 8.760 9.410 8.760 9.200 24,666 +0.49(+5.63%)
Mar 28, 2016 8.710 8.910 8.500 8.710 24,413 +0.04(+0.46%)
Mar 24, 2016 8.670 8.670 8.670 0 -0.22(-2.47%)
Mar 23, 2016 9.220 9.220 8.860 8.890 32,771 -0.30(-3.26%)
Mar 22, 2016 9.240 9.420 9.130 9.190 12,218 -0.09(-0.97%)
Mar 21, 2016 8.980 9.320 8.980 9.280 18,168 +0.23(+2.54%)
Mar 18, 2016 9.200 9.320 8.510 9.050 60,414 -0.20(-2.16%)
Mar 17, 2016 9.280 9.440 9.180 9.250 20,845 -0.03(-0.32%)
Mar 16, 2016 9.320 9.326 9.126 9.280 8,790 -0.11(-1.17%)
Mar 15, 2016 9.060 9.405 9.060 9.390 30,213 +0.19(+2.07%)
Mar 14, 2016 9.380 9.470 9.030 9.200 8,133 -0.22(-2.34%)
Mar 11, 2016 9.280 9.460 9.070 9.420 20,404 +0.21(+2.28%)
Mar 10, 2016 9.110 9.310 9.110 9.210 18,069 +0.19(+2.11%)
Mar 09, 2016 9.070 9.230 9.000 9.020 5,602 -0.14(-1.53%)
Mar 08, 2016 9.250 9.280 9.152 9.160 14,708 -0.16(-1.72%)
Mar 07, 2016 9.070 9.482 9.070 9.320 18,503 +0.22(+2.42%)
Mar 04, 2016 9.000 9.200 9.000 9.100 49,679 +0.03(+0.33%)
Mar 03, 2016 8.960 9.127 8.960 9.070 14,741 +0.09(+1.00%)
Mar 02, 2016 8.780 8.990 8.770 8.980 19,654 +0.21(+2.39%)
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. Knowledge Center
  2. Browse News Releases
  3. Contact PR Newswire
  4. Send a News Release