Skip to main content

RCI Hospitality Hold (NQ: RICK )

46.22 +0.05 (+0.10%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 46.81 46.90 45.74 46.17 88,001 -0.66(-1.41%)
May 22, 2024 47.20 47.50 46.76 46.83 56,426 -0.33(-0.70%)
May 21, 2024 47.87 47.87 46.85 47.16 63,420 -0.72(-1.50%)
May 20, 2024 47.97 48.75 47.62 47.88 94,732 -0.04(-0.08%)
May 17, 2024 48.29 48.38 47.69 47.92 60,804 -0.43(-0.89%)
May 16, 2024 48.47 48.84 48.07 48.35 45,780 -0.02(-0.04%)
May 15, 2024 48.01 48.62 47.13 48.37 90,540 +1.10(+2.33%)
May 14, 2024 48.82 49.41 46.71 47.27 199,178 -0.88(-1.83%)
May 13, 2024 48.09 48.48 46.72 48.15 119,472 +0.03(+0.06%)
May 10, 2024 49.99 50.00 46.32 48.12 259,495 -3.49(-6.76%)
May 09, 2024 50.81 51.75 50.77 51.61 55,655 +0.67(+1.32%)
May 08, 2024 50.50 50.97 50.05 50.94 38,380 +0.18(+0.35%)
May 07, 2024 51.45 51.85 50.76 50.76 51,234 -0.30(-0.59%)
May 06, 2024 50.88 51.49 50.88 51.06 46,162 +0.09(+0.18%)
May 03, 2024 51.72 52.50 50.79 50.97 43,263 -0.38(-0.74%)
May 02, 2024 50.84 51.51 50.52 51.35 37,571 +0.76(+1.50%)
May 01, 2024 51.04 51.15 50.08 50.59 51,795 -0.17(-0.33%)
Apr 30, 2024 50.89 51.46 50.57 50.76 50,593 -0.65(-1.26%)
Apr 29, 2024 50.89 51.43 50.74 51.41 40,759 +0.84(+1.66%)
Apr 26, 2024 50.71 51.08 50.44 50.57 22,603 -0.10(-0.20%)
Apr 25, 2024 50.75 50.88 50.20 50.67 39,138 -0.19(-0.37%)
Apr 24, 2024 50.84 51.30 50.70 50.86 28,919 -0.10(-0.20%)
Apr 23, 2024 50.90 51.75 50.80 50.96 45,537 +0.04(+0.08%)
Apr 22, 2024 51.69 52.08 50.54 50.92 44,576 -0.72(-1.39%)
Apr 19, 2024 49.75 51.66 49.75 51.64 59,527 +1.62(+3.24%)
Apr 18, 2024 50.06 50.15 49.56 50.02 57,597 -0.06(-0.12%)
Apr 17, 2024 51.30 51.30 49.89 50.08 60,580 -0.84(-1.65%)
Apr 16, 2024 50.12 51.07 49.37 50.92 68,601 +0.68(+1.35%)
Apr 15, 2024 50.92 51.41 49.80 50.24 49,195 -0.58(-1.14%)
Apr 12, 2024 51.50 51.88 50.71 50.82 51,694 -1.17(-2.25%)
Apr 11, 2024 51.47 52.47 50.60 51.99 125,693 +0.87(+1.70%)
Apr 10, 2024 52.61 53.57 50.77 51.12 168,067 -3.96(-7.19%)
Apr 09, 2024 55.21 55.43 54.75 55.08 34,289 +0.31(+0.57%)
Apr 08, 2024 54.75 55.64 54.68 54.77 54,736 +0.06(+0.11%)
Apr 05, 2024 55.54 56.14 54.45 54.71 95,679 -1.12(-2.01%)
Apr 04, 2024 56.74 57.99 55.80 55.83 46,857 -0.34(-0.61%)
Apr 03, 2024 55.23 56.26 55.23 56.17 32,606 +0.58(+1.04%)
Apr 02, 2024 56.34 56.34 55.29 55.59 27,258 -1.29(-2.27%)
Apr 01, 2024 58.08 58.56 56.72 56.88 69,545 -1.12(-1.93%)
Mar 28, 2024 56.67 58.14 56.36 58.00 43,573 +1.22(+2.15%)
Mar 27, 2024 55.64 56.78 55.25 56.78 29,000 +1.78(+3.24%)
Mar 26, 2024 55.84 56.09 54.65 55.00 47,520 -0.40(-0.72%)
Mar 25, 2024 55.64 55.99 55.37 55.40 21,921 +0.05(+0.09%)
Mar 22, 2024 56.28 56.35 55.06 55.35 30,373 -0.60(-1.07%)
Mar 21, 2024 55.64 56.26 55.64 55.95 36,804 +0.35(+0.63%)
Mar 20, 2024 54.02 55.67 53.85 55.60 30,547 +1.62(+3.00%)
Mar 19, 2024 54.13 54.25 53.81 53.98 25,557 -0.19(-0.35%)
Mar 18, 2024 54.88 54.94 54.16 54.17 25,833 -0.30(-0.55%)
Mar 15, 2024 54.21 55.25 54.21 54.47 73,793 +0.17(+0.31%)
Mar 14, 2024 55.18 55.26 54.25 54.30 45,870 -1.20(-2.16%)
Mar 13, 2024 55.45 56.14 55.26 55.50 35,081 -0.12(-0.22%)
Mar 12, 2024 55.23 55.80 55.23 55.62 31,887 +0.33(+0.60%)
Mar 11, 2024 55.66 55.83 55.02 55.29 36,712 -0.54(-0.97%)
Mar 08, 2024 55.70 56.16 55.45 55.83 34,591 +0.69(+1.25%)
Mar 07, 2024 56.06 56.54 55.03 55.14 52,024 -0.45(-0.81%)
Mar 06, 2024 55.52 55.70 54.69 55.59 122,798 +0.42(+0.76%)
Mar 05, 2024 55.34 56.17 55.15 55.17 36,856 -0.41(-0.74%)
Mar 04, 2024 56.90 56.99 55.36 55.58 40,909 -1.28(-2.25%)
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.