Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

45.64 -1.01 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 9.337 9.375 9.237 9.308 36,293 -0.08(-0.81%)
Jan 29, 2015 9.356 9.499 9.242 9.385 23,538 +0.04(+0.41%)
Jan 28, 2015 9.375 9.528 9.184 9.347 36,300 +0.00(+0.00%)
Jan 27, 2015 9.351 9.461 9.308 9.347 29,071 -0.06(-0.61%)
Jan 26, 2015 9.409 9.471 9.261 9.404 34,830 -0.06(-0.61%)
Jan 23, 2015 9.595 9.643 9.404 9.461 17,478 -0.16(-1.69%)
Jan 22, 2015 9.519 9.662 9.404 9.624 43,968 +0.11(+1.10%)
Jan 21, 2015 9.690 9.738 9.499 9.519 73,910 -0.11(-1.09%)
Jan 20, 2015 9.671 9.709 9.547 9.624 20,642 -0.09(-0.88%)
Jan 16, 2015 9.566 9.757 9.519 9.709 34,871 +0.18(+1.90%)
Jan 15, 2015 9.423 9.585 9.423 9.528 48,917 +0.08(+0.81%)
Jan 14, 2015 9.433 9.499 9.251 9.452 41,687 -0.02(-0.20%)
Jan 13, 2015 9.547 9.576 9.452 9.471 38,084 -0.09(-0.90%)
Jan 12, 2015 9.557 9.643 9.404 9.557 23,813 +0.04(+0.40%)
Jan 09, 2015 9.480 9.643 9.328 9.519 21,321 +0.08(+0.81%)
Jan 08, 2015 9.375 9.681 9.261 9.442 77,693 +0.11(+1.12%)
Jan 07, 2015 9.232 9.499 9.184 9.337 26,201 +0.14(+1.56%)
Jan 06, 2015 9.538 9.538 9.137 9.194 59,064 -0.35(-3.70%)
Jan 05, 2015 9.547 9.547 9.366 9.547 42,542 +0.04(+0.40%)
Jan 02, 2015 9.566 9.566 9.499 9.509 9,337 -0.06(-0.60%)
Dec 31, 2014 9.614 9.566 9.566 9.566 11,312 +0.01(+0.10%)
Dec 30, 2014 9.538 9.643 9.518 9.557 30,741 +0.04(+0.40%)
Dec 29, 2014 9.547 9.643 9.452 9.519 39,052 -0.03(-0.30%)
Dec 26, 2014 9.614 9.757 9.547 9.547 64,919 -0.04(-0.40%)
Dec 24, 2014 9.356 9.585 9.585 9.585 34,774 +0.20(+2.14%)
Dec 23, 2014 9.308 9.499 9.165 9.385 46,350 +0.05(+0.51%)
Dec 22, 2014 9.232 9.423 9.194 9.337 65,298 +0.01(+0.10%)
Dec 19, 2014 9.223 9.347 9.079 9.328 75,178 +0.09(+0.93%)
Dec 18, 2014 9.165 9.423 9.022 9.242 120,405 +0.08(+0.83%)
Dec 17, 2014 9.098 9.203 8.869 9.165 104,036 +0.07(+0.73%)
Dec 16, 2014 9.070 9.375 8.717 9.098 136,784 +0.05(+0.53%)
Dec 15, 2014 9.146 9.146 8.984 9.051 98,699 -0.10(-1.04%)
Dec 12, 2014 9.118 9.175 9.070 9.146 38,053 -0.02(-0.21%)
Dec 11, 2014 9.165 9.213 9.165 9.165 23,264 +0.05(+0.52%)
Dec 10, 2014 9.270 9.308 9.118 9.118 37,393 -0.15(-1.65%)
Dec 09, 2014 9.175 9.308 9.146 9.270 44,018 +0.07(+0.73%)
Dec 08, 2014 9.452 9.519 9.165 9.203 39,687 -0.21(-2.23%)
Dec 05, 2014 9.452 9.566 9.414 9.414 27,658 -0.03(-0.30%)
Dec 04, 2014 9.442 9.499 9.347 9.442 28,647 +0.04(+0.41%)
Dec 03, 2014 9.308 9.538 9.308 9.404 60,725 +0.08(+0.82%)
Dec 02, 2014 9.328 9.499 9.299 9.328 49,080 +0.07(+0.72%)
Dec 01, 2014 9.251 9.480 9.251 9.261 83,165 +0.02(+0.21%)
Nov 28, 2014 9.767 9.795 9.175 9.242 186,680 -0.42(-4.35%)
Nov 26, 2014 9.557 9.662 9.662 9.662 43,049 +0.15(+1.61%)
Nov 25, 2014 9.490 10.23 9.452 9.509 142,756 +0.09(+0.91%)
Nov 24, 2014 9.442 9.709 9.356 9.423 125,854 +0.16(+1.75%)
Nov 21, 2014 9.576 9.633 9.223 9.261 144,345 -0.38(-3.96%)
Nov 20, 2014 9.795 9.834 9.585 9.643 70,473 -0.13(-1.37%)
Nov 19, 2014 9.547 9.824 9.547 9.776 142,118 +0.15(+1.59%)
Nov 18, 2014 9.652 9.872 9.547 9.624 161,078 -0.10(-0.98%)
Nov 17, 2014 10.29 10.36 9.547 9.719 239,200 -0.57(-5.57%)
Nov 14, 2014 10.82 10.83 10.15 10.29 100,456 -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 22,429 -0.05(-0.44%)
Nov 11, 2014 10.81 10.87 10.65 10.86 25,744 +0.12(+1.16%)
Nov 10, 2014 10.76 10.87 10.73 10.74 21,285 -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 10.65 10.87 38,016 -0.01(-0.09%)
Nov 05, 2014 11.08 11.45 10.85 10.88 71,585 -0.22(-1.98%)
Nov 04, 2014 11.11 11.19 10.85 11.10 41,006 -0.05(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.