December 15th, 2015

RCI Hospitality Hold (NQ: RICK )

42.42 USD +0.95 (+2.29%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 41.51 43.70 41.51 42.42 58,953 +0.95(+2.29%)
Jan 19, 2021 38.34 42.74 38.00 41.47 138,133 +3.44(+9.05%)
Jan 15, 2021 39.94 40.24 37.35 38.03 72,400 -2.52(-6.21%)
Jan 14, 2021 39.25 41.70 39.25 40.55 128,592 +1.71(+4.40%)
Jan 13, 2021 37.10 40.96 37.10 38.84 185,140 +2.10(+5.72%)
Jan 12, 2021 38.00 38.00 36.01 36.74 112,098 -0.46(-1.24%)
Jan 11, 2021 36.30 38.97 36.30 37.20 37,325 -0.23(-0.61%)
Jan 08, 2021 40.03 40.03 36.37 37.43 70,000 -1.92(-4.88%)
Jan 07, 2021 39.34 39.75 38.04 39.35 60,574 +0.23(+0.59%)
Jan 06, 2021 37.20 39.70 37.08 39.12 151,199 +2.50(+6.83%)
Jan 05, 2021 36.94 37.59 36.20 36.62 113,684 -0.38(-1.03%)
Jan 04, 2021 39.20 39.21 35.00 37.00 190,462 -2.44(-6.19%)
Dec 31, 2020 39.44 39.44 39.44 106,556 -0.07(-0.18%)
Dec 30, 2020 40.21 40.82 38.99 39.51 106,556 -0.56(-1.40%)
Dec 29, 2020 40.00 40.57 37.75 40.07 94,975 +0.18(+0.45%)
Dec 28, 2020 40.00 41.33 39.57 39.89 88,335 +0.19(+0.48%)
Dec 24, 2020 40.46 40.46 39.23 39.70 32,300 -0.25(-0.63%)
Dec 23, 2020 35.35 40.49 35.35 39.95 201,982 +5.37(+15.53%)
Dec 22, 2020 34.64 35.58 34.48 34.58 90,358 -0.02(-0.06%)
Dec 21, 2020 33.45 35.69 33.34 34.60 95,100 +0.12(+0.35%)
Dec 18, 2020 35.53 36.75 34.22 34.48 147,100 -0.41(-1.18%)
Dec 17, 2020 32.36 36.76 32.30 34.89 216,611 +2.85(+8.90%)
Dec 16, 2020 32.00 32.95 31.68 32.04 73,146 +0.24(+0.75%)
Dec 15, 2020 29.00 31.88 29.00 31.80 173,536 +3.71(+13.21%)
Dec 14, 2020 29.50 29.50 27.75 28.09 75,470 -1.07(-3.67%)
Dec 11, 2020 27.91 29.48 27.80 29.16 35,300 +0.87(+3.08%)
Dec 10, 2020 27.71 28.60 27.30 28.29 44,509 +0.55(+1.98%)
Dec 09, 2020 28.15 28.89 27.27 27.74 53,342 -0.27(-0.96%)
Dec 08, 2020 28.00 28.98 27.72 28.01 36,411 +0.00(+0.00%)
Dec 07, 2020 28.63 28.63 26.86 28.01 56,657 -0.46(-1.62%)
Dec 04, 2020 28.55 28.60 27.65 28.47 47,600 +0.07(+0.25%)
Dec 03, 2020 27.70 28.92 27.70 28.40 28,244 +0.78(+2.82%)
Dec 02, 2020 29.12 29.15 27.04 27.62 74,492 -1.59(-5.44%)
Dec 01, 2020 29.30 30.44 28.67 29.21 94,856 -0.30(-1.02%)
Nov 30, 2020 28.06 30.00 27.16 29.51 98,955 +1.32(+4.68%)
Nov 27, 2020 28.07 28.47 27.80 28.19 23,900 +0.37(+1.33%)
Nov 25, 2020 28.08 28.66 27.50 27.82 51,600 -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%)
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.