December 15th, 2015

RCI Hospitality Hold (NQ: RICK )

27.82 USD -0.66 (-2.32%)
Official Closing Price Updated: 4:42 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 28.08 28.66 27.50 27.82 51,692 -0.66(-2.32%)
Nov 24, 2020 26.98 28.67 26.43 28.48 113,561 +2.18(+8.29%)
Nov 23, 2020 27.34 27.34 26.02 26.30 47,887 -0.60(-2.23%)
Nov 20, 2020 26.49 27.39 26.35 26.90 51,900 +0.06(+0.22%)
Nov 19, 2020 27.30 27.72 26.30 26.84 74,006 -0.46(-1.68%)
Nov 18, 2020 26.67 28.69 26.38 27.30 92,896 +0.93(+3.53%)
Nov 17, 2020 26.00 26.75 25.52 26.37 34,286 +0.32(+1.23%)
Nov 16, 2020 26.08 26.93 25.63 26.05 83,759 +0.71(+2.80%)
Nov 13, 2020 25.27 26.03 24.44 25.34 52,200 +0.23(+0.92%)
Nov 12, 2020 26.00 26.00 24.37 25.11 57,848 -0.84(-3.24%)
Nov 11, 2020 28.01 28.03 25.86 25.95 85,430 -1.96(-7.02%)
Nov 10, 2020 26.96 28.76 26.80 27.91 99,504 +0.82(+3.03%)
Nov 09, 2020 26.78 28.15 25.91 27.09 161,851 +3.21(+13.44%)
Nov 06, 2020 24.76 24.76 23.88 23.88 32,400 -1.00(-4.02%)
Nov 05, 2020 23.71 25.00 23.56 24.88 46,089 +0.99(+4.14%)
Nov 04, 2020 22.70 23.98 22.31 23.89 59,183 +0.92(+4.01%)
Nov 03, 2020 22.34 23.30 22.03 22.97 62,398 +1.20(+5.51%)
Nov 02, 2020 21.47 22.48 21.26 21.77 52,504 +0.37(+1.73%)
Oct 30, 2020 22.62 23.07 21.20 21.40 116,800 -1.43(-6.26%)
Oct 29, 2020 23.02 23.50 22.12 22.83 84,311 -0.64(-2.73%)
Oct 28, 2020 23.66 24.28 23.37 23.47 163,708 -1.55(-6.20%)
Oct 27, 2020 24.52 25.43 24.01 25.02 58,540 +0.35(+1.42%)
Oct 26, 2020 24.93 25.00 24.25 24.67 77,386 -0.64(-2.53%)
Oct 23, 2020 24.53 25.47 24.29 25.31 54,600 +0.82(+3.35%)
Oct 22, 2020 23.52 24.72 23.52 24.49 49,043 +0.02(+0.08%)
Oct 21, 2020 24.51 24.98 24.21 24.47 50,070 +0.15(+0.62%)
Oct 20, 2020 24.16 24.75 23.86 24.32 44,891 +0.50(+2.10%)
Oct 19, 2020 23.61 24.49 23.61 23.82 46,195 +0.34(+1.45%)
Oct 16, 2020 23.87 24.54 23.35 23.48 42,300 -1.00(-4.08%)
Oct 15, 2020 23.98 24.81 23.66 24.48 72,571 +0.11(+0.45%)
Oct 14, 2020 24.65 24.81 24.17 24.37 61,347 -0.07(-0.29%)
Oct 13, 2020 24.08 24.88 23.70 24.44 52,564 +0.01(+0.04%)
Oct 12, 2020 24.24 24.66 23.42 24.43 60,804 +0.02(+0.08%)
Oct 09, 2020 24.82 25.50 24.30 24.41 78,900 -0.23(-0.93%)
Oct 08, 2020 23.50 25.11 23.45 24.64 102,695 +1.51(+6.53%)
Oct 07, 2020 23.01 23.30 22.59 23.13 54,590 +0.56(+2.48%)
Oct 06, 2020 21.82 23.46 21.82 22.57 99,670 +0.20(+0.89%)
Oct 05, 2020 20.11 22.84 20.11 22.37 100,445 +1.87(+9.12%)
Oct 02, 2020 19.41 20.64 18.66 20.50 63,400 +0.39(+1.94%)
Oct 01, 2020 20.76 20.87 19.81 20.11 82,431 -0.29(-1.42%)
Sep 30, 2020 19.75 20.53 19.70 20.40 89,974 +0.90(+4.62%)
Sep 29, 2020 19.32 19.59 19.01 19.50 67,645 +0.09(+0.46%)
Sep 28, 2020 18.35 19.85 18.35 19.41 92,324 +1.25(+6.88%)
Sep 25, 2020 18.53 18.89 17.89 18.16 41,600 -0.46(-2.47%)
Sep 24, 2020 18.07 18.83 17.58 18.62 90,268 +0.59(+3.27%)
Sep 23, 2020 19.96 20.19 18.01 18.03 78,041 -1.81(-9.12%)
Sep 22, 2020 18.94 20.12 18.37 19.84 99,187 +1.04(+5.53%)
Sep 21, 2020 18.63 19.02 18.03 18.80 81,751 -0.94(-4.76%)
Sep 18, 2020 19.69 19.99 19.14 19.74 76,300 +0.30(+1.54%)
Sep 17, 2020 19.75 20.08 18.88 19.44 92,977 -0.76(-3.76%)
Sep 16, 2020 20.17 21.11 19.90 20.20 70,549 +0.04(+0.20%)
Sep 15, 2020 19.94 20.29 19.49 20.16 48,145 +0.27(+1.36%)
Sep 14, 2020 20.41 20.65 19.61 19.89 60,497 -0.47(-2.31%)
Sep 11, 2020 20.48 20.63 20.13 20.36 88,300 +0.00(+0.00%)
Sep 10, 2020 20.47 21.37 20.15 20.36 80,237 -0.09(-0.44%)
Sep 09, 2020 21.22 21.22 19.27 20.45 124,993 -0.72(-3.40%)
Sep 08, 2020 20.61 21.85 20.51 21.17 264,525 +0.05(+0.24%)
Sep 04, 2020 20.65 21.42 20.02 21.12 168,700 +1.05(+5.23%)
Sep 03, 2020 20.08 20.36 19.60 20.07 91,963 +0.00(+0.00%)
Sep 02, 2020 19.41 20.17 19.02 20.07 121,533 +0.60(+3.08%)
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.