Skip to main content

RCI Hospitality Hold (NQ: RICK )

44.07 -0.56 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.98 32.75 31.84 31.92 65,241 +0.13(+0.40%)
Nov 29, 2017 31.23 31.99 31.23 31.80 49,016 +0.37(+1.17%)
Nov 28, 2017 30.69 31.46 30.69 31.43 47,951 +0.84(+2.76%)
Nov 27, 2017 30.62 30.98 30.42 30.59 34,450 +0.07(+0.22%)
Nov 24, 2017 30.29 30.60 30.24 30.52 23,988 +0.27(+0.90%)
Nov 22, 2017 31.86 31.87 30.14 30.25 103,886 -1.44(-4.56%)
Nov 21, 2017 30.93 31.89 30.73 31.69 107,697 +0.96(+3.12%)
Nov 20, 2017 30.29 30.87 30.29 30.73 56,062 +0.61(+2.03%)
Nov 17, 2017 29.82 30.35 29.82 30.12 88,391 +0.31(+1.04%)
Nov 16, 2017 29.17 30.32 28.82 29.81 252,560 +0.83(+2.88%)
Nov 15, 2017 28.65 29.82 28.50 28.98 104,910 +0.46(+1.60%)
Nov 14, 2017 28.08 28.59 27.88 28.52 57,813 +0.40(+1.41%)
Nov 13, 2017 27.09 28.31 26.67 28.12 114,614 +0.77(+2.80%)
Nov 10, 2017 27.58 27.77 27.22 27.36 42,667 -0.17(-0.63%)
Nov 09, 2017 27.24 27.60 27.10 27.53 76,555 +0.38(+1.39%)
Nov 08, 2017 26.66 27.34 26.51 27.15 36,668 +0.45(+1.67%)
Nov 07, 2017 27.20 27.41 26.23 26.71 37,678 -0.40(-1.47%)
Nov 06, 2017 26.94 27.24 26.74 27.11 40,594 +0.27(+1.01%)
Nov 03, 2017 27.15 27.47 26.66 26.83 46,545 -0.22(-0.82%)
Nov 02, 2017 26.43 27.31 26.42 27.06 33,963 +0.64(+2.42%)
Nov 01, 2017 26.78 27.12 26.23 26.42 31,447 -0.29(-1.09%)
Oct 31, 2017 25.95 26.89 25.83 26.71 48,269 +0.78(+2.99%)
Oct 30, 2017 26.37 27.06 25.59 25.93 62,671 -0.40(-1.51%)
Oct 27, 2017 26.81 26.85 26.22 26.33 34,536 -0.48(-1.77%)
Oct 26, 2017 26.73 27.15 26.68 26.80 31,730 +0.25(+0.95%)
Oct 25, 2017 27.43 27.60 26.41 26.55 53,892 -0.87(-3.18%)
Oct 24, 2017 27.09 27.63 26.92 27.43 62,386 +0.45(+1.65%)
Oct 23, 2017 27.21 27.23 26.95 26.98 37,716 -0.25(-0.93%)
Oct 20, 2017 26.98 27.36 26.79 27.23 63,545 +0.61(+2.29%)
Oct 19, 2017 26.76 27.05 26.37 26.62 118,471 -0.35(-1.29%)
Oct 18, 2017 27.08 27.19 26.80 26.97 48,857 +0.07(+0.25%)
Oct 17, 2017 26.51 27.08 26.38 26.90 31,333 +0.29(+1.09%)
Oct 16, 2017 26.82 27.14 26.26 26.61 81,102 -0.18(-0.69%)
Oct 13, 2017 26.16 26.90 25.38 26.79 74,685 +0.76(+2.90%)
Oct 12, 2017 25.56 26.34 25.56 26.04 69,577 +0.34(+1.32%)
Oct 11, 2017 25.52 26.02 25.12 25.70 74,534 +0.13(+0.49%)
Oct 10, 2017 23.76 26.34 23.76 25.57 140,423 +1.98(+8.38%)
Oct 09, 2017 24.10 24.19 23.57 23.60 37,177 -0.49(-2.05%)
Oct 06, 2017 24.19 24.32 24.01 24.09 28,313 -0.13(-0.52%)
Oct 05, 2017 24.24 24.40 24.14 24.22 54,693 +0.06(+0.24%)
Oct 04, 2017 24.44 24.65 24.03 24.16 51,080 -0.37(-1.50%)
Oct 03, 2017 24.46 24.69 24.20 24.53 28,757 +0.06(+0.24%)
Oct 02, 2017 24.01 24.64 24.01 24.47 31,867 +0.47(+1.98%)
Sep 29, 2017 24.79 24.79 23.92 23.99 37,500 -0.79(-3.21%)
Sep 28, 2017 24.63 25.11 24.07 24.79 40,421 +0.19(+0.79%)
Sep 27, 2017 23.90 24.60 23.90 24.59 41,324 +0.74(+3.09%)
Sep 26, 2017 23.67 24.34 23.46 23.86 66,739 +0.11(+0.45%)
Sep 25, 2017 23.80 24.31 23.48 23.75 56,574 -0.34(-1.41%)
Sep 22, 2017 23.86 24.53 23.86 24.09 30,504 -0.08(-0.32%)
Sep 21, 2017 24.11 24.65 23.70 24.17 103,266 +0.26(+1.09%)
Sep 20, 2017 23.95 24.24 23.81 23.91 35,600 +0.15(+0.61%)
Sep 19, 2017 23.60 24.09 23.43 23.76 46,508 +0.27(+1.16%)
Sep 18, 2017 23.37 23.75 23.33 23.49 52,685 +0.11(+0.46%)
Sep 15, 2017 23.60 23.60 23.23 23.38 91,927 -0.16(-0.70%)
Sep 14, 2017 23.88 24.06 23.46 23.55 43,516 -0.35(-1.46%)
Sep 13, 2017 23.51 24.11 22.95 23.90 52,322 +0.49(+2.11%)
Sep 12, 2017 23.08 23.48 22.99 23.40 59,352 +0.31(+1.34%)
Sep 11, 2017 22.99 23.36 22.93 23.09 38,452 +0.21(+0.93%)
Sep 08, 2017 23.30 23.57 22.60 22.88 52,749 -0.37(-1.58%)
Sep 07, 2017 23.04 23.51 22.79 23.25 58,724 +0.17(+0.76%)
Sep 06, 2017 22.98 23.53 22.69 23.07 71,253 +0.03(+0.13%)
Sep 05, 2017 23.24 23.67 22.82 23.04 64,131 -0.33(-1.41%)
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.