RCI Hospitality Hold (NQ: RICK )

58.00 +1.22 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.521 9.540 9.493 9.502 12,541 -0.02(-0.20%)
Oct 29, 2015 9.550 9.550 9.502 9.521 16,051 -0.03(-0.30%)
Oct 28, 2015 9.512 9.703 9.416 9.550 15,128 +0.06(+0.60%)
Oct 27, 2015 9.435 9.512 9.416 9.493 14,885 +0.02(+0.20%)
Oct 26, 2015 9.473 9.550 9.426 9.473 10,083 -0.03(-0.30%)
Oct 23, 2015 9.559 9.665 9.464 9.502 18,420 +0.03(+0.30%)
Oct 22, 2015 9.665 9.665 9.445 9.473 23,846 -0.18(-1.88%)
Oct 21, 2015 9.693 9.722 9.592 9.655 17,038 +0.01(+0.10%)
Oct 20, 2015 9.559 9.731 9.540 9.645 28,399 +0.11(+1.20%)
Oct 19, 2015 9.540 9.559 9.454 9.531 12,694 -0.01(-0.10%)
Oct 16, 2015 9.493 9.559 9.416 9.540 25,451 -0.02(-0.20%)
Oct 15, 2015 9.416 9.559 9.416 9.559 29,772 +0.11(+1.11%)
Oct 14, 2015 9.630 9.712 9.426 9.454 39,619 -0.15(-1.59%)
Oct 13, 2015 9.559 9.695 9.559 9.607 21,852 -0.05(-0.50%)
Oct 12, 2015 9.645 9.722 9.607 9.655 29,117 -0.07(-0.69%)
Oct 09, 2015 9.569 9.798 9.569 9.722 33,198 +0.16(+1.70%)
Oct 08, 2015 10.13 10.15 9.406 9.559 142,800 -0.68(-6.63%)
Oct 07, 2015 9.904 10.28 9.894 10.24 21,931 +0.25(+2.49%)
Oct 06, 2015 9.990 9.990 9.751 9.990 12,859 -0.01(-0.10%)
Oct 05, 2015 9.951 10.09 9.732 9.999 9,571 +0.13(+1.36%)
Oct 02, 2015 9.741 9.961 9.741 9.865 12,074 +0.04(+0.39%)
Oct 01, 2015 9.970 9.970 9.674 9.827 18,669 -0.13(-1.34%)
Sep 30, 2015 9.818 10.02 9.818 9.961 16,726 +0.16(+1.66%)
Sep 29, 2015 9.990 9.990 9.798 9.798 17,118 -0.12(-1.25%)
Sep 28, 2015 10.06 10.07 9.894 9.923 20,169 -0.21(-2.08%)
Sep 25, 2015 10.29 10.42 10.05 10.13 19,775 -0.11(-1.03%)
Sep 24, 2015 10.28 10.49 10.05 10.24 27,446 -0.07(-0.65%)
Sep 23, 2015 10.44 10.49 10.25 10.31 6,859 -0.11(-1.10%)
Sep 22, 2015 10.39 10.50 10.35 10.42 13,413 -0.02(-0.18%)
Sep 21, 2015 10.45 10.52 10.40 10.44 16,909 -0.10(-0.91%)
Sep 18, 2015 10.28 10.61 10.28 10.53 22,528 +0.10(+0.92%)
Sep 17, 2015 10.46 10.47 10.43 10.44 20,217 +0.06(+0.55%)
Sep 16, 2015 10.41 10.47 10.37 10.38 16,849 -0.09(-0.82%)
Sep 15, 2015 10.45 10.47 10.24 10.47 39,683 +0.01(+0.09%)
Sep 14, 2015 10.42 10.47 10.25 10.46 14,007 +0.14(+1.39%)
Sep 11, 2015 10.28 10.44 10.28 10.31 12,487 -0.06(-0.55%)
Sep 10, 2015 10.31 10.43 10.30 10.37 47,438 -0.07(-0.64%)
Sep 09, 2015 10.46 10.49 10.32 10.44 19,718 +0.09(+0.83%)
Sep 08, 2015 10.30 10.46 10.26 10.35 10,710 +0.22(+2.22%)
Sep 04, 2015 10.03 10.13 10.13 10.13 118,835 -0.04(-0.42%)
Sep 03, 2015 10.30 10.30 10.03 10.17 27,470 -0.05(-0.47%)
Sep 02, 2015 10.02 10.30 10.02 10.22 56,191 +0.24(+2.39%)
Sep 01, 2015 10.16 10.24 9.980 9.980 28,344 -0.40(-3.87%)
Aug 31, 2015 10.32 10.50 10.06 10.38 7,358 -0.05(-0.46%)
Aug 28, 2015 10.15 10.50 10.15 10.43 23,548 +0.24(+2.34%)
Aug 27, 2015 10.08 10.23 9.964 10.19 10,192 +0.15(+1.52%)
Aug 26, 2015 10.12 10.12 9.865 10.04 18,646 -0.02(-0.19%)
Aug 25, 2015 10.35 10.35 9.990 10.06 30,861 -0.12(-1.22%)
Aug 24, 2015 10.05 10.23 9.942 10.18 31,710 -0.14(-1.39%)
Aug 21, 2015 10.21 10.36 10.21 10.32 28,482 +0.11(+1.12%)
Aug 20, 2015 10.33 10.33 10.16 10.21 26,718 -0.18(-1.75%)
Aug 19, 2015 10.52 10.52 10.33 10.39 12,936 -0.09(-0.82%)
Aug 18, 2015 10.68 10.68 10.40 10.48 11,940 -0.24(-2.23%)
Aug 17, 2015 10.68 10.79 10.66 10.72 20,654 +0.04(+0.36%)
Aug 14, 2015 10.62 10.75 10.55 10.68 15,460 +0.08(+0.72%)
Aug 13, 2015 10.47 10.78 10.47 10.60 15,868 +0.08(+0.73%)
Aug 12, 2015 10.10 10.58 10.05 10.52 92,269 +0.48(+4.76%)
Aug 11, 2015 10.63 10.74 10.04 10.05 133,004 -0.46(-4.37%)
Aug 10, 2015 10.71 10.88 10.48 10.51 40,496 -0.20(-1.88%)
Aug 07, 2015 10.77 10.85 10.56 10.71 48,230 -0.08(-0.71%)
Aug 06, 2015 10.90 10.90 10.65 10.78 71,066 -0.08(-0.70%)
Aug 05, 2015 10.87 10.99 10.81 10.86 21,307 +0.02(+0.18%)
Aug 04, 2015 10.91 10.91 10.81 10.84 8,164 -0.02(-0.18%)
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.