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

RCI Hospitality Hold (NQ: RICK )

46.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2014 11.47 11.49 11.15 11.36 22,961 +0.03(+0.25%)
Oct 30, 2014 11.33 11.44 11.24 11.33 12,927 +0.03(+0.25%)
Oct 29, 2014 11.57 11.70 11.27 11.30 39,615 -0.29(-2.47%)
Oct 28, 2014 11.45 11.62 11.31 11.59 47,261 +0.24(+2.10%)
Oct 27, 2014 11.31 11.53 11.23 11.35 66,657 +0.12(+1.11%)
Oct 24, 2014 11.23 11.32 11.10 11.23 26,385 +0.01(+0.09%)
Oct 23, 2014 11.49 11.49 11.22 11.22 54,671 -0.17(-1.51%)
Oct 22, 2014 11.60 11.60 11.37 11.39 59,492 +0.02(+0.17%)
Oct 21, 2014 11.44 11.46 11.07 11.37 101,127 +0.10(+0.93%)
Oct 20, 2014 11.22 11.32 10.98 11.27 124,754 +0.66(+6.21%)
Oct 17, 2014 10.55 10.72 10.39 10.61 38,160 +0.15(+1.46%)
Oct 16, 2014 10.19 10.45 10.07 10.45 105,655 +0.12(+1.20%)
Oct 15, 2014 9.786 10.44 9.786 10.33 59,858 +0.20(+1.98%)
Oct 14, 2014 10.12 10.45 10.03 10.13 19,667 +0.10(+0.95%)
Oct 13, 2014 10.28 10.43 10.03 10.03 15,272 -0.21(-2.05%)
Oct 10, 2014 10.42 10.42 10.22 10.24 19,320 -0.09(-0.83%)
Oct 09, 2014 10.34 10.65 10.23 10.33 39,720 -0.03(-0.28%)
Oct 08, 2014 10.18 10.45 10.13 10.36 43,976 +0.17(+1.69%)
Oct 07, 2014 10.41 10.44 10.02 10.19 50,654 -0.26(-2.47%)
Oct 06, 2014 10.48 10.60 10.44 10.44 14,208 -0.01(-0.09%)
Oct 03, 2014 10.55 10.55 10.42 10.45 11,205 +0.01(+0.09%)
Oct 02, 2014 10.42 10.68 10.41 10.44 20,981 -0.02(-0.18%)
Oct 01, 2014 10.73 10.53 10.42 10.46 30,160 -0.06(-0.54%)
Sep 30, 2014 10.60 10.70 10.50 10.52 38,537 -0.11(-1.08%)
Sep 29, 2014 10.74 10.78 10.50 10.64 131,351 -0.17(-1.59%)
Sep 26, 2014 10.85 10.92 10.75 10.81 42,602 -0.08(-0.70%)
Sep 25, 2014 10.70 10.89 10.70 10.88 35,409 +0.03(+0.26%)
Sep 24, 2014 10.83 10.89 10.72 10.86 6,796 +0.09(+0.80%)
Sep 23, 2014 10.89 11.03 10.74 10.77 25,838 -0.09(-0.79%)
Sep 22, 2014 10.87 11.04 10.77 10.86 32,456 -0.16(-1.47%)
Sep 19, 2014 11.02 11.17 10.83 11.02 28,519 +0.05(+0.43%)
Sep 18, 2014 11.02 11.03 10.89 10.97 14,358 -0.01(-0.09%)
Sep 17, 2014 10.90 11.02 10.85 10.98 22,774 +0.02(+0.17%)
Sep 16, 2014 11.00 11.15 10.86 10.96 29,676 -0.05(-0.43%)
Sep 15, 2014 11.05 11.08 10.96 11.01 21,975 -0.07(-0.60%)
Sep 12, 2014 11.03 11.22 10.99 11.07 24,920 +0.01(+0.09%)
Sep 11, 2014 11.00 11.16 10.87 11.07 20,050 +0.15(+1.40%)
Sep 10, 2014 11.17 11.27 10.77 10.91 23,677 -0.24(-2.14%)
Sep 09, 2014 11.38 11.38 11.07 11.15 24,259 -0.16(-1.43%)
Sep 08, 2014 11.31 11.37 11.25 11.31 15,863 -0.01(-0.08%)
Sep 05, 2014 11.23 11.40 11.19 11.32 35,451 +0.10(+0.85%)
Sep 04, 2014 11.33 11.34 11.20 11.23 54,281 -0.22(-1.92%)
Sep 03, 2014 11.41 11.46 11.28 11.45 55,187 -0.01(-0.08%)
Sep 02, 2014 11.41 11.50 11.31 11.46 71,194 +0.07(+0.59%)
Aug 29, 2014 11.33 11.39 11.39 11.39 27,023 +0.13(+1.19%)
Aug 28, 2014 11.30 11.37 11.24 11.26 36,240 -0.09(-0.76%)
Aug 27, 2014 11.22 11.38 11.22 11.34 46,751 +0.12(+1.11%)
Aug 26, 2014 11.20 11.26 11.12 11.22 34,311 +0.03(+0.26%)
Aug 25, 2014 11.25 11.25 11.12 11.19 28,314 -0.05(-0.42%)
Aug 22, 2014 10.97 11.25 10.96 11.24 70,892 +0.23(+2.08%)
Aug 21, 2014 11.02 11.07 10.95 11.01 59,883 +0.08(+0.70%)
Aug 20, 2014 10.93 11.01 10.87 10.93 13,381 +0.03(+0.26%)
Aug 19, 2014 10.98 11.03 10.98 10.90 20,197 -0.04(-0.35%)
Aug 18, 2014 10.94 11.14 10.84 10.94 51,429 +0.11(+0.97%)
Aug 15, 2014 11.02 11.02 10.74 10.84 46,314 -0.15(-1.39%)
Aug 14, 2014 11.17 11.27 10.98 10.99 57,690 -0.21(-1.88%)
Aug 13, 2014 11.24 11.26 10.98 11.20 69,652 -0.09(-0.76%)
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.