RCI Hospitality Hold (NQ: RICK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	42.63	42.75	41.65	41.92	39,719	+0.29(+0.70%)
Oct 03, 2024	42.26	42.54	41.50	41.63	37,624	-0.91(-2.14%)
Oct 02, 2024	42.28	43.13	41.77	42.54	76,247	-0.24(-0.56%)
Oct 01, 2024	44.31	44.95	42.41	42.78	106,041	-1.77(-3.97%)
Sep 30, 2024	44.54	45.41	44.10	44.55	70,405	-0.11(-0.25%)
Sep 27, 2024	45.55	46.71	44.53	44.66	59,648	-0.39(-0.87%)
Sep 26, 2024	44.62	45.48	44.05	45.05	81,185	+1.09(+2.48%)
Sep 25, 2024	44.67	44.74	43.29	43.96	84,639	-0.75(-1.68%)
Sep 24, 2024	45.24	45.51	44.50	44.71	57,929	-0.50(-1.11%)
Sep 23, 2024	45.64	45.87	45.03	45.21	81,950	-0.43(-0.94%)
Sep 20, 2024	46.56	46.56	45.46	45.64	132,609	-1.01(-2.17%)
Sep 19, 2024	46.43	46.67	45.56	46.65	51,516	+1.45(+3.21%)
Sep 18, 2024	45.50	47.44	44.77	45.20	89,902	-0.46(-1.01%)
Sep 17, 2024	45.17	46.67	44.78	45.66	88,477	+1.23(+2.77%)
Sep 16, 2024	45.75	46.34	43.74	44.43	113,971	-1.28(-2.80%)
Sep 13, 2024	45.07	46.07	44.81	45.71	86,794	+1.20(+2.69%)
Sep 12, 2024	42.72	44.74	42.72	44.51	114,656	+2.30(+5.44%)
Sep 11, 2024	40.96	42.51	39.73	42.22	121,839	+0.87(+2.10%)
Sep 10, 2024	40.99	41.68	40.44	41.35	66,479	+0.44(+1.07%)
Sep 09, 2024	41.04	41.79	40.70	40.91	79,626	-0.11(-0.27%)
Sep 06, 2024	42.11	42.41	40.46	41.02	88,150	-0.80(-1.91%)
Sep 05, 2024	43.66	43.66	41.49	41.82	78,896	-1.60(-3.68%)
Sep 04, 2024	43.86	43.93	43.00	43.41	44,945	-0.44(-1.00%)
Sep 03, 2024	45.89	46.14	43.53	43.85	98,572	-1.67(-3.66%)
Aug 30, 2024	46.47	46.47	44.57	45.52	61,847	-0.55(-1.19%)
Aug 29, 2024	46.73	47.01	45.73	46.07	34,489	-0.08(-0.17%)
Aug 28, 2024	46.59	46.90	45.66	46.15	59,297	-0.48(-1.03%)
Aug 27, 2024	47.00	47.00	45.93	46.63	42,310	-0.30(-0.64%)
Aug 26, 2024	46.47	47.22	46.23	46.93	66,299	+0.66(+1.42%)
Aug 23, 2024	43.87	46.27	43.87	46.27	69,023	+2.46(+5.61%)
Aug 22, 2024	44.49	44.82	43.74	43.81	38,101	-0.91(-2.04%)
Aug 21, 2024	44.03	44.80	43.89	44.73	41,368	+1.28(+2.95%)
Aug 20, 2024	44.81	44.81	43.41	43.44	38,931	-1.25(-2.79%)
Aug 19, 2024	45.09	45.29	44.44	44.69	46,078	+0.00(+0.00%)
Aug 16, 2024	45.52	45.52	44.53	44.69	90,783	-0.90(-1.97%)
Aug 15, 2024	45.80	46.11	44.94	45.59	50,365	+0.87(+1.94%)
Aug 14, 2024	46.79	46.79	44.41	44.72	60,544	-1.65(-3.55%)
Aug 13, 2024	45.30	46.48	44.18	46.37	144,951	+1.69(+3.78%)
Aug 12, 2024	46.29	46.42	44.64	44.68	185,894	-1.75(-3.76%)
Aug 09, 2024	47.79	52.56	45.95	46.43	371,031	+2.65(+6.04%)
Aug 08, 2024	43.49	43.96	43.09	43.78	117,257	+0.69(+1.60%)
Aug 07, 2024	43.67	43.90	42.51	43.09	111,688	-0.21(-0.48%)
Aug 06, 2024	43.39	44.79	43.24	43.30	66,814	-0.24(-0.55%)
Aug 05, 2024	42.93	44.01	42.06	43.54	119,516	-1.19(-2.66%)
Aug 02, 2024	45.87	46.08	43.69	44.73	204,347	-2.30(-4.88%)

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.