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

RCI Hospitality Hold (NQ: RICK )

50.76 -0.65 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 11.83 11.86 11.70 11.75 44,186 -0.09(-0.73%)
Nov 29, 2016 11.81 11.86 11.80 11.83 87,915 +0.03(+0.24%)
Nov 28, 2016 11.81 11.81 11.69 11.80 43,997 -0.01(-0.08%)
Nov 25, 2016 11.81 11.81 11.76 11.81 5,526 +0.03(+0.25%)
Nov 23, 2016 11.78 11.78 11.78 0 +0.05(+0.41%)
Nov 22, 2016 11.81 11.81 11.73 11.74 12,420 -0.04(-0.33%)
Nov 21, 2016 11.81 11.81 11.72 11.77 18,507 +0.03(+0.25%)
Nov 18, 2016 11.67 11.81 11.64 11.75 33,481 +0.01(+0.08%)
Nov 17, 2016 11.60 11.76 11.60 11.74 81,192 +0.08(+0.66%)
Nov 16, 2016 11.67 11.71 11.58 11.66 36,376 +0.05(+0.42%)
Nov 15, 2016 11.59 11.67 11.47 11.61 62,035 +0.03(+0.25%)
Nov 14, 2016 11.62 11.62 11.48 11.58 82,066 +0.01(+0.08%)
Nov 11, 2016 11.48 11.62 11.38 11.57 29,848 +0.12(+1.01%)
Nov 10, 2016 10.99 11.48 10.95 11.46 40,800 +0.35(+3.12%)
Nov 09, 2016 10.94 11.28 10.94 11.11 94,952 -0.02(-0.17%)
Nov 08, 2016 11.28 11.33 10.78 11.13 58,330 -0.19(-1.70%)
Nov 07, 2016 11.19 11.43 10.98 11.32 68,433 +0.13(+1.21%)
Nov 04, 2016 11.00 11.37 11.00 11.19 28,351 -0.07(-0.60%)
Nov 03, 2016 10.95 11.31 10.92 11.25 42,958 +0.34(+3.09%)
Nov 02, 2016 11.20 11.32 10.85 10.92 47,399 -0.36(-3.17%)
Nov 01, 2016 11.11 11.33 11.07 11.27 52,126 +0.08(+0.69%)
Oct 31, 2016 10.97 11.27 10.95 11.20 42,880 +0.24(+2.20%)
Oct 28, 2016 10.89 10.99 10.89 10.95 18,465 +0.07(+0.62%)
Oct 27, 2016 10.92 10.95 10.81 10.89 18,753 -0.04(-0.35%)
Oct 26, 2016 10.78 10.99 10.77 10.93 35,212 +0.15(+1.43%)
Oct 25, 2016 10.81 10.93 10.69 10.77 18,937 -0.05(-0.45%)
Oct 24, 2016 10.86 10.99 10.77 10.82 33,765 -0.10(-0.88%)
Oct 21, 2016 10.95 11.10 10.74 10.92 41,041 +0.03(+0.27%)
Oct 20, 2016 11.07 11.31 10.78 10.89 38,798 -0.14(-1.31%)
Oct 19, 2016 10.93 11.08 10.93 11.03 16,542 +0.14(+1.24%)
Oct 18, 2016 10.92 10.98 10.76 10.90 33,442 +0.09(+0.80%)
Oct 17, 2016 11.30 11.33 10.53 10.81 93,377 -0.54(-4.76%)
Oct 14, 2016 11.49 11.57 11.31 11.35 47,431 -0.16(-1.42%)
Oct 13, 2016 11.57 11.57 11.29 11.51 40,938 -0.05(-0.42%)
Oct 12, 2016 11.49 11.57 11.30 11.56 43,608 +0.05(+0.42%)
Oct 11, 2016 11.50 11.57 11.30 11.51 40,533 +0.04(+0.34%)
Oct 10, 2016 11.55 11.56 11.38 11.48 25,760 -0.07(-0.58%)
Oct 07, 2016 11.44 11.55 11.31 11.54 28,352 +0.10(+0.84%)
Oct 06, 2016 11.40 11.54 11.33 11.45 207,780 +0.15(+1.37%)
Oct 05, 2016 11.26 11.38 11.17 11.29 44,397 +0.03(+0.26%)
Oct 04, 2016 11.19 11.38 10.98 11.26 125,547 +0.08(+0.69%)
Oct 03, 2016 11.07 11.21 11.01 11.19 30,025 +0.07(+0.61%)
Sep 30, 2016 10.99 11.18 10.88 11.12 39,245 +0.15(+1.41%)
Sep 29, 2016 11.10 11.16 10.95 10.96 30,150 -0.08(-0.70%)
Sep 28, 2016 11.17 11.17 11.00 11.04 32,022 -0.11(-0.95%)
Sep 27, 2016 11.09 11.19 11.09 11.15 75,109 +0.10(+0.87%)
Sep 26, 2016 11.06 11.14 11.03 11.05 42,971 -0.09(-0.78%)
Sep 23, 2016 11.01 11.14 10.95 11.14 70,848 +0.13(+1.14%)
Sep 22, 2016 10.95 11.04 10.92 11.01 44,217 +0.06(+0.53%)
Sep 21, 2016 10.89 10.99 10.86 10.95 35,030 +0.07(+0.62%)
Sep 20, 2016 10.85 10.95 10.84 10.89 31,501 +0.05(+0.44%)
Sep 19, 2016 10.85 10.90 10.68 10.84 39,776 -0.01(-0.09%)
Sep 16, 2016 10.81 10.85 10.76 10.85 31,165 +0.01(+0.09%)
Sep 15, 2016 10.78 10.85 10.73 10.84 45,124 +0.06(+0.54%)
Sep 14, 2016 10.80 10.80 10.70 10.78 61,079 +0.00(+0.00%)
Sep 13, 2016 10.67 10.80 10.41 10.78 43,303 +0.05(+0.45%)
Sep 12, 2016 10.37 10.78 10.37 10.73 24,080 +0.34(+3.25%)
Sep 09, 2016 10.68 10.68 10.38 10.40 31,920 -0.31(-2.88%)
Sep 08, 2016 10.87 10.87 10.68 10.70 18,455 -0.17(-1.60%)
Sep 07, 2016 10.86 10.93 10.82 10.88 45,117 +0.06(+0.54%)
Sep 06, 2016 10.73 10.87 10.66 10.82 68,499 +0.10(+0.90%)
Sep 02, 2016 10.52 10.72 10.72 10.72 45,438 +0.18(+1.73%)
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.