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

RCI Hospitality Hold (NQ: RICK )

45.64 -1.01 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 10.91 11.04 10.65 10.65 40,413 -0.35(-3.21%)
Jul 30, 2015 10.98 11.10 10.93 11.01 15,642 +0.01(+0.09%)
Jul 29, 2015 10.95 11.12 10.95 11.00 7,674 +0.07(+0.61%)
Jul 28, 2015 10.90 10.99 10.88 10.93 8,960 +0.00(+0.00%)
Jul 27, 2015 10.97 11.00 10.90 10.93 11,495 -0.04(-0.35%)
Jul 24, 2015 11.13 11.18 10.89 10.97 22,554 -0.17(-1.54%)
Jul 23, 2015 11.00 11.28 10.88 11.14 24,196 +0.11(+1.04%)
Jul 22, 2015 11.02 11.19 10.98 11.03 15,153 +0.00(+0.00%)
Jul 21, 2015 11.03 11.21 11.03 11.03 10,206 -0.09(-0.77%)
Jul 20, 2015 11.28 11.31 11.06 11.11 36,244 -0.17(-1.52%)
Jul 17, 2015 11.31 11.41 11.22 11.28 9,321 -0.06(-0.51%)
Jul 16, 2015 11.40 11.47 11.31 11.34 20,530 -0.08(-0.67%)
Jul 15, 2015 11.25 11.49 11.25 11.42 58,161 +0.15(+1.36%)
Jul 14, 2015 11.28 11.40 11.25 11.27 21,738 +0.01(+0.09%)
Jul 13, 2015 11.22 11.36 11.22 11.26 19,502 +0.10(+0.86%)
Jul 10, 2015 11.12 11.16 11.12 11.16 19,373 +0.03(+0.26%)
Jul 09, 2015 11.27 11.28 11.13 11.13 28,049 -0.18(-1.60%)
Jul 08, 2015 11.34 11.44 11.23 11.31 17,238 -0.05(-0.42%)
Jul 07, 2015 11.46 11.46 11.22 11.36 28,861 -0.10(-0.83%)
Jul 06, 2015 11.52 11.57 11.31 11.46 18,258 -0.13(-1.15%)
Jul 02, 2015 11.42 11.59 11.59 11.59 31,527 +0.14(+1.25%)
Jul 01, 2015 11.43 11.59 11.41 11.45 48,497 +0.09(+0.76%)
Jun 30, 2015 11.39 11.39 11.12 11.36 59,969 +0.23(+2.06%)
Jun 29, 2015 11.31 11.43 11.07 11.13 43,278 -0.32(-2.83%)
Jun 26, 2015 11.52 11.54 11.31 11.46 26,989 -0.10(-0.83%)
Jun 25, 2015 11.62 11.65 11.50 11.55 21,233 +0.00(+0.00%)
Jun 24, 2015 11.67 11.79 11.55 11.55 23,157 -0.09(-0.74%)
Jun 23, 2015 11.64 11.70 11.50 11.64 65,736 -0.05(-0.41%)
Jun 22, 2015 11.71 11.71 11.61 11.69 6,728 -0.06(-0.49%)
Jun 19, 2015 11.50 11.74 11.50 11.74 20,206 +0.15(+1.32%)
Jun 18, 2015 11.71 11.71 11.28 11.59 85,606 -0.07(-0.57%)
Jun 17, 2015 11.56 11.68 11.56 11.66 8,257 +0.04(+0.33%)
Jun 16, 2015 11.58 11.67 11.50 11.62 30,984 -0.01(-0.08%)
Jun 15, 2015 11.80 11.80 11.47 11.63 37,969 -0.17(-1.46%)
Jun 12, 2015 11.71 11.89 11.70 11.80 24,130 +0.10(+0.82%)
Jun 11, 2015 11.72 11.83 11.66 11.70 14,658 -0.06(-0.49%)
Jun 10, 2015 11.72 11.80 11.60 11.76 37,344 +0.09(+0.74%)
Jun 09, 2015 11.63 11.74 11.55 11.68 40,215 +0.06(+0.49%)
Jun 08, 2015 11.68 11.71 11.44 11.62 57,926 -0.03(-0.25%)
Jun 05, 2015 11.60 11.71 11.50 11.65 25,788 -0.05(-0.41%)
Jun 04, 2015 11.54 11.70 11.33 11.70 40,098 +0.16(+1.41%)
Jun 03, 2015 11.29 11.65 11.28 11.53 47,286 +0.27(+2.37%)
Jun 02, 2015 11.41 11.47 11.21 11.27 52,696 -0.21(-1.83%)
Jun 01, 2015 11.56 11.56 11.31 11.48 41,429 -0.15(-1.31%)
May 29, 2015 11.66 11.86 11.55 11.63 62,161 -0.03(-0.25%)
May 28, 2015 11.19 11.93 11.18 11.66 156,755 +0.47(+4.18%)
May 27, 2015 11.22 11.32 11.17 11.19 43,479 -0.05(-0.42%)
May 26, 2015 11.41 11.46 11.23 11.24 32,598 -0.24(-2.08%)
May 22, 2015 11.41 11.48 11.48 11.48 51,324 +0.10(+0.84%)
May 21, 2015 11.46 11.60 11.36 11.38 13,875 -0.13(-1.16%)
May 20, 2015 11.57 11.64 11.44 11.51 20,355 +0.01(+0.08%)
May 19, 2015 11.37 11.65 11.37 11.50 39,269 +0.01(+0.08%)
May 18, 2015 11.32 11.50 11.14 11.49 49,685 +0.17(+1.52%)
May 15, 2015 11.26 11.40 11.26 11.32 28,151 +0.11(+0.94%)
May 14, 2015 11.46 11.65 11.21 11.22 64,184 -0.24(-2.08%)
May 13, 2015 11.38 11.46 11.24 11.46 94,454 +0.18(+1.61%)
May 12, 2015 11.33 11.52 10.90 11.28 137,458 +0.21(+1.90%)
May 11, 2015 10.88 11.07 10.81 11.07 29,328 +0.23(+2.12%)
May 08, 2015 10.86 10.88 10.76 10.84 9,600 +0.05(+0.44%)
May 07, 2015 10.75 10.79 10.57 10.79 15,044 +0.04(+0.36%)
May 06, 2015 10.86 10.93 10.70 10.75 20,889 -0.03(-0.27%)
May 05, 2015 10.86 11.03 10.69 10.78 18,311 -0.06(-0.53%)
May 04, 2015 10.69 11.04 10.69 10.84 27,923 +0.05(+0.44%)
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.