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

RCI Hospitality Hold (NQ: RICK )

45.20 -0.46 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
May 01, 2015 10.58 10.81 10.51 10.79 21,709 -0.09(-0.79%)
Apr 30, 2015 10.92 10.93 10.77 10.87 22,089 +0.00(+0.00%)
Apr 29, 2015 10.87 11.09 10.75 10.87 29,801 -0.10(-0.87%)
Apr 28, 2015 10.88 10.99 10.81 10.97 14,727 +0.04(+0.35%)
Apr 27, 2015 11.16 11.16 10.88 10.93 16,386 -0.13(-1.21%)
Apr 24, 2015 11.04 11.10 10.88 11.07 24,001 +0.01(+0.09%)
Apr 23, 2015 11.07 11.09 11.01 11.06 22,110 +0.06(+0.52%)
Apr 22, 2015 11.02 11.17 10.99 11.00 19,658 +0.07(+0.61%)
Apr 21, 2015 11.11 11.28 10.79 10.93 65,371 -0.09(-0.78%)
Apr 20, 2015 10.65 11.17 10.65 11.02 83,266 +0.50(+4.72%)
Apr 17, 2015 10.32 10.71 10.31 10.52 56,431 +0.12(+1.19%)
Apr 16, 2015 10.40 10.46 10.37 10.40 9,917 +0.03(+0.28%)
Apr 15, 2015 10.40 10.47 10.31 10.37 30,503 -0.01(-0.09%)
Apr 14, 2015 10.42 10.44 10.33 10.38 16,308 -0.03(-0.27%)
Apr 13, 2015 10.52 10.53 10.36 10.41 28,459 -0.05(-0.46%)
Apr 10, 2015 10.33 10.48 10.33 10.45 26,444 +0.13(+1.29%)
Apr 09, 2015 10.34 10.46 10.28 10.32 12,797 -0.10(-0.92%)
Apr 08, 2015 10.41 10.48 10.26 10.42 35,912 +0.04(+0.37%)
Apr 07, 2015 10.36 10.55 10.27 10.38 35,033 +0.04(+0.37%)
Apr 06, 2015 10.29 10.38 10.27 10.34 20,705 -0.05(-0.46%)
Apr 02, 2015 10.12 10.39 10.39 10.39 70,073 +0.28(+2.74%)
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.