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

RCI Hospitality Hold (NQ: RICK )

43.63 -2.32 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2015 9.919 10.11 9.834 10.11 16,744 +0.17(+1.73%)
Mar 31, 2015 10.06 10.22 9.939 9.939 24,796 -0.22(-2.16%)
Mar 30, 2015 10.02 10.22 9.929 10.16 25,984 +0.10(+0.95%)
Mar 27, 2015 10.02 10.11 10.02 10.06 10,035 +0.01(+0.09%)
Mar 26, 2015 10.18 10.18 10.02 10.05 13,208 -0.13(-1.31%)
Mar 25, 2015 10.21 10.26 10.17 10.19 12,997 -0.02(-0.19%)
Mar 24, 2015 10.08 10.27 9.967 10.21 25,764 +0.06(+0.56%)
Mar 23, 2015 9.891 10.18 9.881 10.15 28,267 +0.32(+3.20%)
Mar 20, 2015 10.23 10.28 9.824 9.834 70,189 -0.37(-3.65%)
Mar 19, 2015 10.01 10.23 9.891 10.21 48,111 +0.18(+1.81%)
Mar 18, 2015 9.786 10.02 9.786 10.02 46,375 +0.13(+1.35%)
Mar 17, 2015 9.834 9.948 9.738 9.891 15,162 +0.05(+0.49%)
Mar 16, 2015 9.843 9.958 9.814 9.843 21,130 -0.01(-0.10%)
Mar 13, 2015 9.933 10.01 9.834 9.853 14,007 -0.14(-1.43%)
Mar 12, 2015 10.05 10.05 9.929 9.996 17,421 -0.05(-0.48%)
Mar 11, 2015 9.981 10.11 9.967 10.04 13,018 +0.03(+0.29%)
Mar 10, 2015 10.04 10.09 9.977 10.02 19,229 -0.10(-0.94%)
Mar 09, 2015 10.03 10.12 10.02 10.11 17,293 -0.01(-0.09%)
Mar 06, 2015 9.986 10.12 9.900 10.12 22,923 +0.04(+0.38%)
Mar 05, 2015 10.12 10.22 9.977 10.08 34,408 +0.03(+0.28%)
Mar 04, 2015 10.23 10.27 10.05 10.05 14,925 -0.20(-1.96%)
Mar 03, 2015 10.15 10.43 10.01 10.25 108,733 +0.11(+1.13%)
Mar 02, 2015 9.939 10.21 9.919 10.14 29,124 +0.16(+1.63%)
Feb 27, 2015 9.862 10.01 9.834 9.977 33,484 +0.07(+0.67%)
Feb 26, 2015 9.919 9.996 9.834 9.910 37,529 -0.06(-0.57%)
Feb 25, 2015 9.902 9.977 9.824 9.967 27,699 +0.01(+0.10%)
Feb 24, 2015 9.881 9.958 9.738 9.958 31,139 +0.04(+0.38%)
Feb 23, 2015 9.929 9.938 9.878 9.919 21,385 -0.05(-0.48%)
Feb 20, 2015 10.11 10.11 9.900 9.967 39,942 -0.15(-1.51%)
Feb 19, 2015 10.10 10.15 10.00 10.12 43,557 -0.03(-0.28%)
Feb 18, 2015 10.15 10.15 10.05 10.15 28,947 -0.03(-0.28%)
Feb 17, 2015 10.08 10.19 9.900 10.18 62,720 +0.15(+1.52%)
Feb 13, 2015 10.20 10.02 10.02 10.02 25,871 -0.12(-1.22%)
Feb 12, 2015 10.15 10.38 9.910 10.15 82,143 +0.00(+0.00%)
Feb 11, 2015 10.03 10.29 9.786 10.15 95,188 +0.15(+1.53%)
Feb 10, 2015 10.09 10.54 9.929 9.996 221,481 +0.41(+4.28%)
Feb 09, 2015 9.509 9.690 9.461 9.585 72,973 +0.05(+0.50%)
Feb 06, 2015 9.547 9.633 9.509 9.538 30,535 -0.01(-0.10%)
Feb 05, 2015 9.375 9.547 9.318 9.547 65,544 +0.15(+1.63%)
Feb 04, 2015 9.442 9.538 9.223 9.394 43,082 -0.10(-1.01%)
Feb 03, 2015 9.270 9.538 9.270 9.490 24,738 +0.19(+2.05%)
Feb 02, 2015 9.308 9.356 9.165 9.299 63,429 -0.01(-0.10%)
Jan 30, 2015 9.337 9.375 9.237 9.308 36,293 -0.08(-0.81%)
Jan 29, 2015 9.356 9.499 9.242 9.385 23,538 +0.04(+0.41%)
Jan 28, 2015 9.375 9.528 9.184 9.347 36,300 +0.00(+0.00%)
Jan 27, 2015 9.351 9.461 9.308 9.347 29,071 -0.06(-0.61%)
Jan 26, 2015 9.409 9.471 9.261 9.404 34,830 -0.06(-0.61%)
Jan 23, 2015 9.595 9.643 9.404 9.461 17,478 -0.16(-1.69%)
Jan 22, 2015 9.519 9.662 9.404 9.624 43,968 +0.11(+1.10%)
Jan 21, 2015 9.690 9.738 9.499 9.519 73,910 -0.11(-1.09%)
Jan 20, 2015 9.671 9.709 9.547 9.624 20,642 -0.09(-0.88%)
Jan 16, 2015 9.566 9.757 9.519 9.709 34,871 +0.18(+1.90%)
Jan 15, 2015 9.423 9.585 9.423 9.528 48,917 +0.08(+0.81%)
Jan 14, 2015 9.433 9.499 9.251 9.452 41,687 -0.02(-0.20%)
Jan 13, 2015 9.547 9.576 9.452 9.471 38,084 -0.09(-0.90%)
Jan 12, 2015 9.557 9.643 9.404 9.557 23,813 +0.04(+0.40%)
Jan 09, 2015 9.480 9.643 9.328 9.519 21,321 +0.08(+0.81%)
Jan 08, 2015 9.375 9.681 9.261 9.442 77,693 +0.11(+1.12%)
Jan 07, 2015 9.232 9.499 9.184 9.337 26,201 +0.14(+1.56%)
Jan 06, 2015 9.538 9.538 9.137 9.194 59,064 -0.35(-3.70%)
Jan 05, 2015 9.547 9.547 9.366 9.547 42,542 +0.04(+0.40%)
Jan 02, 2015 9.566 9.566 9.499 9.509 9,337 -0.06(-0.60%)
Dec 31, 2014 9.614 9.566 9.566 9.566 11,312 +0.01(+0.10%)
Dec 30, 2014 9.538 9.643 9.518 9.557 30,741 +0.04(+0.40%)
Dec 29, 2014 9.547 9.643 9.452 9.519 39,052 -0.03(-0.30%)
Dec 26, 2014 9.614 9.757 9.547 9.547 64,919 -0.04(-0.40%)
Dec 24, 2014 9.356 9.585 9.585 9.585 34,774 +0.20(+2.14%)
Dec 23, 2014 9.308 9.499 9.165 9.385 46,350 +0.05(+0.51%)
Dec 22, 2014 9.232 9.423 9.194 9.337 65,298 +0.01(+0.10%)
Dec 19, 2014 9.223 9.347 9.079 9.328 75,178 +0.09(+0.93%)
Dec 18, 2014 9.165 9.423 9.022 9.242 120,405 +0.08(+0.83%)
Dec 17, 2014 9.098 9.203 8.869 9.165 104,036 +0.07(+0.73%)
Dec 16, 2014 9.070 9.375 8.717 9.098 136,784 +0.05(+0.53%)
Dec 15, 2014 9.146 9.146 8.984 9.051 98,699 -0.10(-1.04%)
Dec 12, 2014 9.118 9.175 9.070 9.146 38,053 -0.02(-0.21%)
Dec 11, 2014 9.165 9.213 9.165 9.165 23,264 +0.05(+0.52%)
Dec 10, 2014 9.270 9.308 9.118 9.118 37,393 -0.15(-1.65%)
Dec 09, 2014 9.175 9.308 9.146 9.270 44,018 +0.07(+0.73%)
Dec 08, 2014 9.452 9.519 9.165 9.203 39,687 -0.21(-2.23%)
Dec 05, 2014 9.452 9.566 9.414 9.414 27,658 -0.03(-0.30%)
Dec 04, 2014 9.442 9.499 9.347 9.442 28,647 +0.04(+0.41%)
Dec 03, 2014 9.308 9.538 9.308 9.404 60,725 +0.08(+0.82%)
Dec 02, 2014 9.328 9.499 9.299 9.328 49,080 +0.07(+0.72%)
Dec 01, 2014 9.251 9.480 9.251 9.261 83,165 +0.02(+0.21%)
Nov 28, 2014 9.767 9.795 9.175 9.242 186,680 -0.42(-4.35%)
Nov 26, 2014 9.557 9.662 9.662 9.662 43,049 +0.15(+1.61%)
Nov 25, 2014 9.490 10.23 9.452 9.509 142,756 +0.09(+0.91%)
Nov 24, 2014 9.442 9.709 9.356 9.423 125,854 +0.16(+1.75%)
Nov 21, 2014 9.576 9.633 9.223 9.261 144,345 -0.38(-3.96%)
Nov 20, 2014 9.795 9.834 9.585 9.643 70,473 -0.13(-1.37%)
Nov 19, 2014 9.547 9.824 9.547 9.776 142,118 +0.15(+1.59%)
Nov 18, 2014 9.652 9.872 9.547 9.624 161,078 -0.10(-0.98%)
Nov 17, 2014 10.29 10.36 9.547 9.719 239,200 -0.57(-5.57%)
Nov 14, 2014 10.82 10.83 10.15 10.29 100,456 -0.48(-4.43%)
Nov 13, 2014 10.82 10.88 10.75 10.77 8,226 -0.05(-0.44%)
Nov 12, 2014 10.78 10.86 10.74 10.82 22,429 -0.05(-0.44%)
Nov 11, 2014 10.81 10.87 10.65 10.86 25,744 +0.12(+1.16%)
Nov 10, 2014 10.76 10.87 10.73 10.74 21,285 -0.09(-0.79%)
Nov 07, 2014 10.86 10.88 10.76 10.83 18,095 -0.05(-0.44%)
Nov 06, 2014 10.90 10.97 10.65 10.87 38,016 -0.01(-0.09%)
Nov 05, 2014 11.08 11.45 10.85 10.88 71,585 -0.22(-1.98%)
Nov 04, 2014 11.11 11.19 10.85 11.10 41,006 -0.05(-0.43%)
Nov 03, 2014 11.31 11.38 11.07 11.15 28,236 -0.21(-1.85%)
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.