Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

44.42 -0.21 (-0.47%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 11.66 11.86 11.55 11.63 62,163 -0.03(-0.25%)
May 28, 2015 11.19 11.93 11.18 11.66 156,758 +0.47(+4.18%)
May 27, 2015 11.22 11.32 11.17 11.19 43,480 -0.05(-0.43%)
May 26, 2015 11.41 11.46 11.23 11.24 32,598 -0.24(-2.08%)
May 22, 2015 11.41 11.48 11.48 11.48 51,325 +0.10(+0.84%)
May 21, 2015 11.46 11.60 11.36 11.38 13,875 -0.13(-1.16%)
May 20, 2015 11.57 11.64 11.44 11.51 20,356 +0.01(+0.08%)
May 19, 2015 11.37 11.65 11.37 11.50 39,270 +0.01(+0.08%)
May 18, 2015 11.32 11.50 11.14 11.49 49,687 +0.17(+1.52%)
May 15, 2015 11.26 11.40 11.26 11.32 28,152 +0.10(+0.94%)
May 14, 2015 11.46 11.65 11.21 11.22 64,185 -0.24(-2.08%)
May 13, 2015 11.38 11.46 11.24 11.46 94,456 +0.18(+1.61%)
May 12, 2015 11.33 11.52 10.90 11.28 137,461 +0.21(+1.90%)
May 11, 2015 10.88 11.06 10.81 11.06 29,328 +0.23(+2.11%)
May 08, 2015 10.86 10.88 10.76 10.84 9,600 +0.05(+0.44%)
May 07, 2015 10.75 10.79 10.57 10.79 15,044 +0.04(+0.36%)
May 06, 2015 10.85 10.93 10.70 10.75 20,890 -0.03(-0.27%)
May 05, 2015 10.86 11.03 10.69 10.78 18,311 -0.06(-0.53%)
May 04, 2015 10.69 11.04 10.69 10.84 27,924 +0.05(+0.44%)
May 01, 2015 10.58 10.81 10.51 10.79 21,709 -0.09(-0.79%)
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 29,802 -0.10(-0.87%)
Apr 28, 2015 10.88 10.99 10.81 10.97 14,728 +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 11.06 24,002 +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 65,372 -0.09(-0.78%)
Apr 20, 2015 10.64 11.17 10.64 11.02 83,268 +0.50(+4.72%)
Apr 17, 2015 10.31 10.71 10.31 10.52 56,432 +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(-0.28%)
Apr 13, 2015 10.52 10.53 10.36 10.41 28,460 -0.05(-0.46%)
Apr 10, 2015 10.33 10.48 10.33 10.45 26,445 +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 35,913 +0.04(+0.37%)
Apr 07, 2015 10.36 10.55 10.27 10.38 35,034 +0.04(+0.37%)
Apr 06, 2015 10.29 10.38 10.27 10.34 20,706 -0.05(-0.46%)
Apr 02, 2015 10.12 10.39 10.39 10.39 70,074 +0.28(+2.74%)
Apr 01, 2015 9.919 10.11 9.833 10.11 16,744 +0.17(+1.73%)
Mar 31, 2015 10.06 10.22 9.938 9.938 24,797 -0.22(-2.16%)
Mar 30, 2015 10.02 10.22 9.929 10.16 25,985 +0.10(+0.95%)
Mar 27, 2015 10.02 10.11 10.02 10.06 10,035 +0.01(+0.10%)
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 25,765 +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 9.833 70,190 -0.37(-3.65%)
Mar 19, 2015 10.01 10.23 9.891 10.21 48,112 +0.18(+1.81%)
Mar 18, 2015 9.786 10.02 9.786 10.02 46,376 +0.13(+1.35%)
Mar 17, 2015 9.833 9.948 9.738 9.891 15,162 +0.05(+0.48%)
Mar 16, 2015 9.843 9.957 9.814 9.843 21,131 -0.01(-0.10%)
Mar 13, 2015 9.933 10.01 9.833 9.852 14,007 -0.14(-1.43%)
Mar 12, 2015 10.05 10.05 9.929 9.996 17,422 -0.05(-0.48%)
Mar 11, 2015 9.980 10.11 9.967 10.04 13,018 +0.03(+0.29%)
Mar 10, 2015 10.04 10.09 9.977 10.01 19,230 -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(+0.29%)
Mar 04, 2015 10.23 10.27 10.05 10.05 14,926 -0.20(-1.96%)
Mar 03, 2015 10.15 10.43 10.01 10.25 108,736 +0.11(+1.13%)
Mar 02, 2015 9.938 10.21 9.919 10.14 29,125 +0.16(+1.63%)
Feb 27, 2015 9.862 10.01 9.833 9.977 33,485 +0.07(+0.67%)
Feb 26, 2015 9.919 9.996 9.833 9.910 37,530 -0.06(-0.57%)
Feb 25, 2015 9.901 9.977 9.824 9.967 27,699 +0.01(+0.10%)
Feb 24, 2015 9.881 9.957 9.738 9.957 31,139 +0.04(+0.39%)
Feb 23, 2015 9.929 9.937 9.878 9.919 21,385 -0.05(-0.48%)
Feb 20, 2015 10.11 10.11 9.900 9.967 39,943 -0.15(-1.51%)
Feb 19, 2015 10.10 10.15 10.00 10.12 43,558 -0.03(-0.28%)
Feb 18, 2015 10.15 10.15 10.05 10.15 28,948 -0.03(-0.28%)
Feb 17, 2015 10.08 10.19 9.900 10.18 62,721 +0.15(+1.52%)
Feb 13, 2015 10.20 10.02 10.02 10.02 25,872 -0.12(-1.22%)
Feb 12, 2015 10.15 10.38 9.910 10.15 82,145 +0.00(+0.00%)
Feb 11, 2015 10.03 10.29 9.786 10.15 95,190 +0.15(+1.53%)
Feb 10, 2015 10.09 10.54 9.929 9.996 221,486 +0.41(+4.28%)
Feb 09, 2015 9.509 9.690 9.461 9.585 72,975 +0.05(+0.50%)
Feb 06, 2015 9.547 9.633 9.509 9.537 30,536 -0.01(-0.10%)
Feb 05, 2015 9.375 9.547 9.318 9.547 65,545 +0.15(+1.63%)
Feb 04, 2015 9.442 9.537 9.222 9.394 43,083 -0.10(-1.01%)
Feb 03, 2015 9.270 9.537 9.270 9.490 24,738 +0.19(+2.05%)
Feb 02, 2015 9.308 9.356 9.165 9.299 63,430 -0.01(-0.10%)
Jan 30, 2015 9.337 9.375 9.236 9.308 36,294 -0.08(-0.81%)
Jan 29, 2015 9.356 9.499 9.241 9.385 23,539 +0.04(+0.41%)
Jan 28, 2015 9.375 9.528 9.184 9.346 36,301 +0.00(+0.00%)
Jan 27, 2015 9.351 9.461 9.308 9.346 29,072 -0.06(-0.61%)
Jan 26, 2015 9.409 9.471 9.261 9.404 34,831 -0.06(-0.61%)
Jan 23, 2015 9.595 9.642 9.404 9.461 17,478 -0.16(-1.69%)
Jan 22, 2015 9.518 9.662 9.404 9.623 43,969 +0.11(+1.10%)
Jan 21, 2015 9.690 9.738 9.499 9.518 73,912 -0.11(-1.09%)
Jan 20, 2015 9.671 9.709 9.547 9.623 20,643 -0.09(-0.88%)
Jan 16, 2015 9.566 9.757 9.518 9.709 34,871 +0.18(+1.90%)
Jan 15, 2015 9.423 9.585 9.423 9.528 48,918 +0.08(+0.81%)
Jan 14, 2015 9.432 9.499 9.251 9.451 41,688 -0.02(-0.20%)
Jan 13, 2015 9.547 9.576 9.451 9.471 38,085 -0.09(-0.90%)
Jan 12, 2015 9.556 9.642 9.404 9.556 23,813 +0.04(+0.40%)
Jan 09, 2015 9.480 9.642 9.327 9.518 21,321 +0.08(+0.81%)
Jan 08, 2015 9.375 9.681 9.261 9.442 77,694 +0.11(+1.12%)
Jan 07, 2015 9.232 9.499 9.184 9.337 26,202 +0.14(+1.56%)
Jan 06, 2015 9.537 9.537 9.136 9.194 59,065 -0.35(-3.70%)
Jan 05, 2015 9.547 9.547 9.366 9.547 42,543 +0.04(+0.40%)
Jan 02, 2015 9.566 9.566 9.499 9.509 9,338 -0.06(-0.60%)
Dec 31, 2014 9.614 9.566 9.566 9.566 11,312 +0.01(+0.10%)
Dec 30, 2014 9.537 9.642 9.518 9.556 30,741 +0.04(+0.40%)
Dec 29, 2014 9.547 9.642 9.451 9.518 39,053 -0.03(-0.30%)
Dec 26, 2014 9.614 9.757 9.547 9.547 64,921 -0.04(-0.40%)
Dec 24, 2014 9.356 9.585 9.585 9.585 34,775 +0.20(+2.14%)
Dec 23, 2014 9.308 9.499 9.165 9.385 46,351 +0.05(+0.51%)
Dec 22, 2014 9.232 9.423 9.194 9.337 65,300 +0.01(+0.10%)
Dec 19, 2014 9.222 9.346 9.079 9.327 75,180 +0.09(+0.93%)
Dec 18, 2014 9.165 9.423 9.022 9.241 120,408 +0.08(+0.83%)
Dec 17, 2014 9.098 9.203 8.869 9.165 104,038 +0.07(+0.73%)
Dec 16, 2014 9.070 9.375 8.716 9.098 136,787 +0.05(+0.53%)
Dec 15, 2014 9.146 9.146 8.984 9.051 98,701 -0.10(-1.04%)
Dec 12, 2014 9.117 9.175 9.070 9.146 38,054 -0.02(-0.21%)
Dec 11, 2014 9.165 9.213 9.165 9.165 23,265 +0.05(+0.52%)
Dec 10, 2014 9.270 9.308 9.117 9.117 37,394 -0.15(-1.65%)
Dec 09, 2014 9.175 9.308 9.146 9.270 44,019 +0.07(+0.73%)
Dec 08, 2014 9.451 9.518 9.165 9.203 39,688 -0.21(-2.23%)
Dec 05, 2014 9.451 9.566 9.413 9.413 27,659 -0.03(-0.30%)
Dec 04, 2014 9.442 9.499 9.346 9.442 28,647 +0.04(+0.41%)
Dec 03, 2014 9.308 9.537 9.308 9.404 60,727 +0.08(+0.82%)
Dec 02, 2014 9.327 9.499 9.299 9.327 49,081 +0.07(+0.72%)
Dec 01, 2014 9.251 9.480 9.251 9.261 83,166 +0.02(+0.21%)
Nov 28, 2014 9.767 9.795 9.175 9.241 186,684 -0.42(-4.35%)
Nov 26, 2014 9.556 9.662 9.662 9.662 43,050 +0.15(+1.61%)
Nov 25, 2014 9.490 10.23 9.451 9.509 142,759 +0.09(+0.91%)
Nov 24, 2014 9.442 9.709 9.356 9.423 125,856 +0.16(+1.75%)
Nov 21, 2014 9.576 9.633 9.222 9.261 144,348 -0.38(-3.96%)
Nov 20, 2014 9.795 9.833 9.585 9.642 70,474 -0.13(-1.37%)
Nov 19, 2014 9.547 9.824 9.547 9.776 142,121 +0.15(+1.59%)
Nov 18, 2014 9.652 9.872 9.547 9.623 161,081 -0.10(-0.98%)
Nov 17, 2014 10.29 10.36 9.547 9.719 239,206 -0.57(-5.57%)
Nov 14, 2014 10.82 10.83 10.15 10.29 100,458 -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 22,430 -0.05(-0.44%)
Nov 11, 2014 10.81 10.87 10.64 10.86 25,745 +0.12(+1.16%)
Nov 10, 2014 10.76 10.87 10.73 10.74 21,286 -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 10.64 10.87 38,017 -0.01(-0.09%)
Nov 05, 2014 11.08 11.45 10.85 10.88 71,587 -0.22(-1.98%)
Nov 04, 2014 11.11 11.19 10.85 11.10 41,007 -0.05(-0.43%)
Nov 03, 2014 11.31 11.38 11.07 11.15 28,237 -0.21(-1.85%)
Oct 31, 2014 11.47 11.48 11.15 11.36 22,962 +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 11.69 11.27 11.30 39,616 -0.29(-2.47%)
Oct 28, 2014 11.45 11.62 11.31 11.59 47,262 +0.24(+2.10%)
Oct 27, 2014 11.31 11.53 11.23 11.35 66,658 +0.12(+1.11%)
Oct 24, 2014 11.23 11.32 11.10 11.23 26,386 +0.01(+0.08%)
Oct 23, 2014 11.48 11.48 11.22 11.22 54,672 -0.17(-1.51%)
Oct 22, 2014 11.60 11.60 11.37 11.39 59,493 +0.02(+0.17%)
Oct 21, 2014 11.44 11.46 11.06 11.37 101,129 +0.11(+0.93%)
Oct 20, 2014 11.22 11.32 10.98 11.27 124,757 +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 10.45 105,657 +0.12(+1.20%)
Oct 15, 2014 9.786 10.44 9.786 10.33 59,859 +0.20(+1.98%)
Oct 14, 2014 10.12 10.45 10.03 10.13 19,668 +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 19,321 -0.09(-0.83%)
Oct 09, 2014 10.34 10.64 10.23 10.33 39,721 -0.03(-0.28%)
Oct 08, 2014 10.18 10.45 10.13 10.36 43,977 +0.17(+1.69%)
Oct 07, 2014 10.41 10.43 10.02 10.19 50,655 -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 30,161 -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 10.64 131,353 -0.17(-1.59%)
Sep 26, 2014 10.85 10.92 10.75 10.81 42,603 -0.08(-0.70%)
Sep 25, 2014 10.70 10.89 10.70 10.88 35,410 +0.03(+0.26%)
Sep 24, 2014 10.83 10.89 10.72 10.85 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 10.85 32,457 -0.16(-1.47%)
Sep 19, 2014 11.02 11.17 10.83 11.02 28,520 +0.05(+0.44%)
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 29,677 -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 24,921 +0.01(+0.09%)
Sep 11, 2014 11.00 11.16 10.87 11.06 20,051 +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 11.06 11.15 24,260 -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 35,452 +0.10(+0.85%)
Sep 04, 2014 11.33 11.34 11.20 11.23 54,282 -0.22(-1.92%)
Sep 03, 2014 11.41 11.46 11.28 11.45 55,188 -0.01(-0.08%)
Sep 02, 2014 11.41 11.50 11.31 11.46 71,196 +0.07(+0.59%)
Aug 29, 2014 11.33 11.39 11.39 11.39 27,024 +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 46,752 +0.12(+1.11%)
Aug 26, 2014 11.20 11.26 11.12 11.22 34,312 +0.03(+0.26%)
Aug 25, 2014 11.25 11.25 11.12 11.19 28,314 -0.05(-0.43%)
Aug 22, 2014 10.97 11.25 10.96 11.24 70,893 +0.23(+2.08%)
Aug 21, 2014 11.02 11.07 10.95 11.01 59,885 +0.08(+0.70%)
Aug 20, 2014 10.93 11.01 10.87 10.93 13,382 +0.03(+0.26%)
Aug 19, 2014 10.98 11.03 10.98 10.90 20,198 -0.04(-0.35%)
Aug 18, 2014 10.94 11.14 10.84 10.94 51,431 +0.10(+0.97%)
Aug 15, 2014 11.02 11.02 10.74 10.84 46,315 -0.15(-1.39%)
Aug 14, 2014 11.17 11.27 10.98 10.99 57,691 -0.21(-1.88%)
Aug 13, 2014 11.24 11.26 10.98 11.20 69,653 -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.