Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RCI Hospitality Hold
(NQ:
RICK
)
44.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
8.793
8.802
8.354
8.430
28,643
-0.28(-3.18%)
Feb 26, 2016
8.411
8.726
8.354
8.707
26,427
+0.27(+3.17%)
Feb 25, 2016
8.277
8.440
8.134
8.440
17,581
+0.15(+1.84%)
Feb 24, 2016
8.096
8.325
7.924
8.287
17,666
+0.11(+1.40%)
Feb 23, 2016
8.134
8.220
8.115
8.172
11,626
-0.05(-0.58%)
Feb 22, 2016
8.048
8.220
8.010
8.220
17,210
+0.28(+3.49%)
Feb 19, 2016
8.029
8.124
7.924
7.943
8,579
-0.11(-1.42%)
Feb 18, 2016
8.229
8.315
7.924
8.058
22,429
-0.17(-2.09%)
Feb 17, 2016
8.067
8.277
7.953
8.229
27,893
+0.15(+1.89%)
Feb 16, 2016
7.981
8.077
7.867
8.077
23,427
+0.12(+1.56%)
Feb 12, 2016
7.647
7.953
7.953
7.953
46,192
+0.40(+5.31%)
Feb 11, 2016
7.685
7.781
7.418
7.552
43,250
-0.19(-2.47%)
Feb 10, 2016
7.160
8.000
7.160
7.743
103,191
+0.49(+6.71%)
Feb 09, 2016
7.351
7.475
7.218
7.256
77,722
-0.18(-2.44%)
Feb 08, 2016
7.590
7.666
7.314
7.437
56,491
-0.23(-2.99%)
Feb 05, 2016
7.857
7.857
7.590
7.666
23,806
-0.19(-2.43%)
Feb 04, 2016
7.695
7.867
7.599
7.857
16,502
+0.11(+1.48%)
Feb 03, 2016
7.752
7.838
7.571
7.743
34,655
+0.04(+0.50%)
Feb 02, 2016
7.771
7.981
7.647
7.704
62,733
-0.10(-1.22%)
Feb 01, 2016
7.943
7.991
7.714
7.800
29,596
-0.10(-1.21%)
Jan 29, 2016
7.876
8.039
7.695
7.895
59,080
-0.03(-0.36%)
Jan 28, 2016
7.886
7.962
7.817
7.924
18,799
+0.05(+0.61%)
Jan 27, 2016
7.934
8.067
7.800
7.876
29,229
-0.04(-0.48%)
Jan 26, 2016
8.039
8.115
7.829
7.914
24,043
-0.12(-1.54%)
Jan 25, 2016
8.172
8.210
8.010
8.039
36,351
-0.02(-0.24%)
Jan 22, 2016
8.144
8.210
7.860
8.058
38,822
+0.03(+0.36%)
Jan 21, 2016
7.981
8.325
7.809
8.029
102,530
+0.08(+0.96%)
Jan 20, 2016
7.876
8.029
7.571
7.953
54,758
+0.01(+0.12%)
Jan 19, 2016
8.115
8.182
7.886
7.943
25,519
-0.17(-2.12%)
Jan 15, 2016
8.067
8.115
8.115
8.115
32,994
+0.00(+0.00%)
Jan 14, 2016
8.191
8.382
8.029
8.115
76,876
-0.07(-0.82%)
Jan 13, 2016
8.153
8.373
8.067
8.182
69,356
-0.01(-0.12%)
Jan 12, 2016
8.735
8.831
8.134
8.191
90,327
-0.30(-3.49%)
Jan 11, 2016
8.802
8.802
8.467
8.487
65,652
-0.05(-0.56%)
Jan 08, 2016
9.108
9.323
8.506
8.535
91,378
-0.49(-5.40%)
Jan 07, 2016
9.184
9.203
9.012
9.022
43,471
-0.19(-2.07%)
Jan 06, 2016
9.280
9.490
9.089
9.213
35,281
-0.19(-2.03%)
Jan 05, 2016
9.222
9.461
9.203
9.404
28,127
+0.14(+1.55%)
Jan 04, 2016
9.394
9.456
9.222
9.261
35,804
-0.28(-2.90%)
Dec 31, 2015
9.156
9.537
9.537
9.537
104,745
+0.35(+3.85%)
Dec 30, 2015
9.222
9.222
9.146
9.184
37,206
-0.04(-0.41%)
Dec 29, 2015
9.356
9.451
9.136
9.222
105,915
-0.13(-1.43%)
Dec 28, 2015
9.366
9.595
9.356
9.356
81,379
-0.04(-0.41%)
Dec 24, 2015
9.556
9.394
9.394
9.394
33,518
-0.21(-2.19%)
Dec 23, 2015
9.337
9.633
9.308
9.604
39,125
+0.27(+2.86%)
Dec 22, 2015
9.375
9.509
9.261
9.337
61,682
-0.02(-0.20%)
Dec 21, 2015
9.356
9.442
9.293
9.356
72,392
-0.05(-0.51%)
Dec 18, 2015
9.451
9.719
9.127
9.404
124,756
-0.10(-1.01%)
Dec 17, 2015
9.786
9.809
9.499
9.499
67,777
-0.20(-2.07%)
Dec 16, 2015
9.576
9.786
9.576
9.700
29,119
+0.06(+0.59%)
Dec 15, 2015
9.499
9.900
9.381
9.642
114,003
-0.10(-0.98%)
Dec 14, 2015
9.805
10.01
9.671
9.738
80,713
-0.11(-1.16%)
Dec 11, 2015
9.814
10.08
9.757
9.852
52,251
-0.08(-0.77%)
Dec 10, 2015
9.891
10.05
9.838
9.929
29,260
+0.04(+0.39%)
Dec 09, 2015
9.738
9.986
9.738
9.891
39,331
+0.20(+2.07%)
Dec 08, 2015
9.671
9.833
9.585
9.690
34,005
+0.11(+1.20%)
Dec 07, 2015
9.747
9.757
9.537
9.576
18,851
-0.17(-1.76%)
Dec 04, 2015
9.499
9.891
9.461
9.747
47,607
+0.24(+2.51%)
Dec 03, 2015
9.642
9.738
9.471
9.509
32,362
-0.17(-1.78%)
Dec 02, 2015
9.451
9.738
9.404
9.681
80,777
+0.23(+2.42%)
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
.