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 )

50.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2023 53.51 54.72 53.51 54.40 37,364 +0.72(+1.34%)
Oct 30, 2023 53.47 54.37 53.19 53.68 40,040 +0.73(+1.38%)
Oct 27, 2023 52.88 53.03 52.33 52.95 36,811 +0.36(+0.68%)
Oct 26, 2023 51.74 53.09 51.65 52.60 35,003 +0.93(+1.80%)
Oct 25, 2023 51.35 51.70 50.33 51.67 60,810 -0.05(-0.10%)
Oct 24, 2023 51.74 52.23 50.86 51.72 59,694 +0.28(+0.54%)
Oct 23, 2023 52.44 52.61 51.36 51.44 51,461 -1.02(-1.94%)
Oct 20, 2023 52.92 52.98 51.82 52.46 56,324 -0.28(-0.53%)
Oct 19, 2023 53.64 53.78 52.63 52.74 43,956 -0.91(-1.69%)
Oct 18, 2023 54.90 54.90 53.64 53.64 51,484 -1.54(-2.79%)
Oct 17, 2023 53.40 55.20 53.40 55.18 72,729 +1.68(+3.13%)
Oct 16, 2023 52.07 53.78 52.03 53.50 69,141 +1.44(+2.76%)
Oct 13, 2023 53.42 54.61 51.80 52.07 70,893 -1.23(-2.30%)
Oct 12, 2023 55.40 55.40 52.16 53.29 105,800 -1.90(-3.44%)
Oct 11, 2023 57.41 57.88 54.59 55.19 81,690 -2.37(-4.11%)
Oct 10, 2023 57.29 58.68 57.12 57.56 60,511 -0.32(-0.55%)
Oct 09, 2023 56.86 57.87 56.40 57.87 49,389 +0.46(+0.80%)
Oct 06, 2023 57.72 58.08 56.40 57.42 50,700 -0.49(-0.84%)
Oct 05, 2023 58.26 58.45 57.19 57.90 61,199 -0.40(-0.68%)
Oct 04, 2023 58.82 59.35 58.03 58.30 40,671 -0.53(-0.90%)
Oct 03, 2023 58.92 59.00 57.93 58.83 59,825 -0.37(-0.62%)
Oct 02, 2023 60.54 60.70 59.01 59.20 55,845 -1.34(-2.21%)
Sep 29, 2023 60.70 60.99 60.30 60.54 43,602 +0.29(+0.48%)
Sep 28, 2023 60.09 61.47 60.09 60.25 45,535 +0.22(+0.37%)
Sep 27, 2023 60.16 60.77 59.39 60.03 49,211 +0.12(+0.20%)
Sep 26, 2023 60.20 60.27 59.05 59.91 54,367 -0.24(-0.40%)
Sep 25, 2023 59.91 60.51 59.81 60.15 44,227 +0.24(+0.40%)
Sep 22, 2023 60.05 60.43 59.48 59.91 48,029 -0.02(-0.03%)
Sep 21, 2023 60.50 60.50 59.42 59.93 58,044 -1.02(-1.67%)
Sep 20, 2023 63.02 63.32 60.95 60.95 51,879 -1.78(-2.83%)
Sep 19, 2023 63.18 63.58 62.69 62.73 37,844 -0.49(-0.77%)
Sep 18, 2023 63.57 63.85 62.92 63.21 48,443 -0.26(-0.41%)
Sep 15, 2023 64.07 64.10 63.20 63.47 159,930 -0.53(-0.83%)
Sep 14, 2023 63.48 64.29 63.46 64.00 41,643 +0.93(+1.47%)
Sep 13, 2023 63.47 64.14 63.02 63.07 52,158 -0.40(-0.63%)
Sep 12, 2023 62.82 63.79 62.67 63.47 42,985 +0.70(+1.11%)
Sep 11, 2023 63.43 63.81 62.62 62.78 39,650 -0.83(-1.30%)
Sep 08, 2023 64.51 64.77 63.44 63.60 39,138 -0.83(-1.28%)
Sep 07, 2023 64.21 65.10 63.73 64.43 46,979 -0.21(-0.32%)
Sep 06, 2023 65.59 66.31 64.31 64.64 39,550 -1.07(-1.62%)
Sep 05, 2023 65.41 66.31 64.91 65.71 48,968 -0.23(-0.35%)
Sep 01, 2023 65.31 66.16 65.13 65.94 45,465 +0.85(+1.30%)
Aug 31, 2023 65.91 66.55 64.92 65.09 39,111 -0.83(-1.26%)
Aug 30, 2023 64.91 66.21 64.91 65.92 32,227 +0.74(+1.13%)
Aug 29, 2023 64.57 65.45 64.56 65.18 29,241 +0.57(+0.88%)
Aug 28, 2023 64.75 65.95 64.24 64.61 36,230 -0.39(-0.60%)
Aug 25, 2023 65.46 65.78 64.74 65.00 40,681 -0.41(-0.63%)
Aug 24, 2023 63.63 65.59 63.54 65.41 60,981 +1.53(+2.39%)
Aug 23, 2023 64.88 64.88 63.66 63.88 56,292 -1.06(-1.63%)
Aug 22, 2023 66.19 66.21 64.70 64.94 41,915 -0.94(-1.42%)
Aug 21, 2023 65.62 66.27 65.26 65.88 50,693 +0.22(+0.33%)
Aug 18, 2023 64.96 66.46 64.96 65.66 47,882 +0.62(+0.95%)
Aug 17, 2023 65.76 66.17 64.97 65.04 44,576 -0.70(-1.06%)
Aug 16, 2023 66.22 66.71 65.59 65.74 40,122 -0.24(-0.36%)
Aug 15, 2023 66.46 67.58 65.97 65.98 35,602 -0.84(-1.25%)
Aug 14, 2023 66.77 66.89 65.43 66.81 89,019 -0.30(-0.45%)
Aug 11, 2023 67.60 68.29 66.31 67.11 62,245 -0.28(-0.41%)
Aug 10, 2023 67.58 69.57 64.86 67.39 99,544 -0.68(-1.00%)
Aug 09, 2023 68.86 69.39 68.00 68.07 47,114 -0.57(-0.83%)
Aug 08, 2023 68.95 68.95 67.20 68.64 42,094 -0.37(-0.53%)
Aug 07, 2023 68.66 69.04 67.99 69.01 34,874 +0.35(+0.51%)
Aug 04, 2023 69.84 70.12 68.62 68.66 27,442 -0.81(-1.16%)
Aug 03, 2023 68.88 69.64 68.32 69.47 21,724 +0.36(+0.52%)
Aug 02, 2023 69.96 70.27 69.11 69.11 31,847 -1.29(-1.83%)
Aug 01, 2023 68.76 70.64 68.76 70.39 38,797 +0.85(+1.22%)
Jul 31, 2023 68.64 69.68 68.54 69.55 72,292 +1.08(+1.57%)
Jul 28, 2023 69.32 69.42 67.93 68.47 45,997 -0.02(-0.03%)
Jul 27, 2023 70.86 70.89 68.36 68.49 46,500 -2.33(-3.29%)
Jul 26, 2023 70.90 71.79 69.99 70.82 34,300 -0.23(-0.32%)
Jul 25, 2023 70.17 71.26 70.09 71.05 29,521 +0.62(+0.88%)
Jul 24, 2023 69.21 70.60 68.95 70.43 46,502 +1.23(+1.77%)
Jul 21, 2023 69.92 69.92 69.05 69.21 45,499 -0.10(-0.14%)
Jul 20, 2023 70.13 70.13 68.81 69.31 34,698 -0.70(-1.00%)
Jul 19, 2023 70.55 71.17 70.00 70.00 43,350 -0.49(-0.69%)
Jul 18, 2023 70.36 71.50 70.22 70.49 42,469 +0.08(+0.11%)
Jul 17, 2023 69.78 71.17 69.78 70.41 47,471 +0.79(+1.13%)
Jul 14, 2023 69.08 69.98 68.70 69.63 51,839 +0.46(+0.66%)
Jul 13, 2023 69.39 70.07 68.30 69.17 86,727 +0.46(+0.67%)
Jul 12, 2023 70.50 72.49 68.63 68.71 120,971 -2.20(-3.10%)
Jul 11, 2023 75.78 75.78 69.50 70.91 189,935 -6.24(-8.08%)
Jul 10, 2023 75.28 77.45 75.28 77.14 31,096 +1.48(+1.95%)
Jul 07, 2023 75.84 76.86 75.51 75.67 35,321 +0.25(+0.33%)
Jul 06, 2023 75.27 75.72 73.91 75.42 25,832 -0.44(-0.58%)
Jul 05, 2023 76.08 76.29 74.43 75.86 33,554 -0.36(-0.47%)
Jul 03, 2023 75.32 76.37 75.32 76.22 18,796 +0.45(+0.59%)
Jun 30, 2023 75.91 76.01 74.96 75.77 22,943 +0.60(+0.80%)
Jun 29, 2023 74.81 75.93 74.81 75.17 18,045 +0.48(+0.64%)
Jun 28, 2023 74.96 75.00 73.74 74.69 24,888 +0.04(+0.05%)
Jun 27, 2023 73.58 75.17 73.58 74.65 21,060 +1.15(+1.56%)
Jun 26, 2023 72.41 74.13 72.41 73.50 38,032 +0.78(+1.07%)
Jun 23, 2023 74.30 74.55 72.47 72.73 82,167 -2.43(-3.24%)
Jun 22, 2023 75.78 76.13 75.15 75.16 36,966 -1.61(-2.09%)
Jun 21, 2023 76.77 77.33 75.93 76.76 23,052 -0.07(-0.09%)
Jun 20, 2023 76.30 77.30 75.93 76.83 23,860 +0.51(+0.67%)
Jun 16, 2023 77.92 77.98 75.96 76.33 63,422 -0.89(-1.15%)
Jun 15, 2023 76.40 77.68 75.33 77.21 37,303 +2.16(+2.88%)
May 08, 2023 74.58 75.48 73.86 75.05 36,817 +0.50(+0.67%)
May 05, 2023 73.91 74.73 73.26 74.55 42,517 +1.72(+2.37%)
May 04, 2023 73.19 73.19 71.08 72.83 72,737 -0.76(-1.03%)
May 03, 2023 72.60 74.97 72.60 73.58 43,021 +1.38(+1.92%)
May 02, 2023 74.09 74.59 72.02 72.20 61,214 -2.16(-2.91%)
May 01, 2023 74.62 75.50 73.80 74.36 29,256 -0.26(-0.35%)
Apr 28, 2023 73.84 75.82 73.79 74.62 39,389 +0.42(+0.56%)
Apr 27, 2023 72.81 74.59 72.51 74.20 32,665 +1.55(+2.14%)
Apr 26, 2023 73.17 73.45 72.52 72.65 30,497 -0.31(-0.42%)
Apr 25, 2023 73.76 73.94 72.50 72.96 49,330 -1.32(-1.77%)
Apr 24, 2023 74.37 75.07 73.86 74.27 29,986 -0.40(-0.53%)
Apr 21, 2023 74.12 75.01 74.01 74.67 39,250 +0.46(+0.62%)
Apr 20, 2023 74.30 75.01 73.79 74.21 37,728 -0.32(-0.43%)
Apr 19, 2023 75.43 75.64 74.24 74.53 37,473 -0.93(-1.23%)
Apr 18, 2023 75.48 76.19 74.94 75.46 40,401 +0.40(+0.53%)
Apr 17, 2023 74.88 75.83 74.83 75.06 46,720 +0.18(+0.24%)
Apr 14, 2023 75.18 75.76 73.92 74.88 31,441 -0.03(-0.04%)
Apr 13, 2023 74.44 74.97 73.92 74.91 36,013 +1.23(+1.66%)
Apr 12, 2023 76.15 76.15 73.52 73.68 52,570 -2.13(-2.81%)
Apr 11, 2023 75.35 76.42 74.85 75.82 39,371 +0.70(+0.93%)
Apr 10, 2023 74.75 76.19 73.97 75.12 40,777 +0.46(+0.61%)
Apr 06, 2023 74.08 75.22 73.32 74.66 42,687 +0.86(+1.16%)
Apr 05, 2023 74.82 74.83 73.07 73.80 67,846 -0.93(-1.24%)
Apr 04, 2023 76.93 76.93 74.73 74.73 48,684 -2.44(-3.16%)
Apr 03, 2023 77.52 78.31 76.06 77.17 63,791 -0.71(-0.91%)
Mar 31, 2023 76.24 77.96 76.12 77.88 143,839 +2.16(+2.86%)
Mar 30, 2023 77.12 77.39 75.63 75.72 46,172 -1.25(-1.62%)
Mar 29, 2023 77.60 77.74 75.47 76.96 72,078 -0.17(-0.22%)
Mar 28, 2023 76.27 77.63 76.16 77.13 59,075 +0.30(+0.40%)
Mar 27, 2023 77.21 77.81 75.88 76.83 56,597 -0.15(-0.20%)
Mar 24, 2023 75.25 77.02 74.22 76.98 64,079 +0.88(+1.15%)
Mar 23, 2023 78.07 79.01 75.51 76.11 65,619 -1.46(-1.89%)
Mar 22, 2023 79.97 80.85 77.44 77.57 77,194 -2.49(-3.11%)
Mar 21, 2023 80.20 81.11 79.83 80.06 52,677 +1.34(+1.71%)
Mar 20, 2023 78.45 79.98 77.50 78.72 78,375 +0.76(+0.97%)
Mar 17, 2023 80.39 81.26 77.27 77.96 105,353 -3.28(-4.03%)
Mar 16, 2023 78.91 81.80 78.26 81.24 58,596 +1.28(+1.59%)
Mar 15, 2023 79.29 80.20 78.01 79.96 72,470 -1.01(-1.24%)
Mar 14, 2023 80.80 82.14 80.09 80.97 62,430 +2.04(+2.59%)
Mar 13, 2023 79.53 79.74 76.99 78.92 99,008 -1.63(-2.03%)
Mar 10, 2023 82.70 82.70 79.23 80.56 103,042 -2.33(-2.81%)
Mar 09, 2023 85.62 85.92 82.75 82.89 82,337 -2.68(-3.13%)
Mar 08, 2023 86.90 86.90 84.02 85.56 62,148 -1.09(-1.25%)
Mar 07, 2023 86.48 87.40 85.78 86.65 81,453 +0.07(+0.08%)
Mar 06, 2023 87.10 87.32 85.47 86.58 84,560 -0.46(-0.53%)
Mar 03, 2023 85.92 87.04 85.14 87.04 47,293 +1.69(+1.98%)
Mar 02, 2023 84.87 85.66 84.25 85.35 56,776 +0.18(+0.21%)
Mar 01, 2023 83.71 86.53 83.20 85.17 96,127 +1.77(+2.12%)
Feb 28, 2023 82.13 84.45 81.87 83.39 74,588 +1.28(+1.56%)
Feb 27, 2023 86.56 87.09 81.43 82.11 94,363 -3.78(-4.40%)
Feb 24, 2023 83.52 86.11 83.14 85.89 62,202 +1.56(+1.85%)
Feb 23, 2023 85.91 86.57 83.42 84.33 92,298 -0.96(-1.12%)
Feb 22, 2023 83.40 85.68 83.40 85.29 77,765 +2.24(+2.70%)
Feb 21, 2023 82.65 83.61 81.63 83.05 83,608 +0.35(+0.42%)
Feb 17, 2023 87.42 88.05 81.81 82.70 158,828 -4.31(-4.95%)
Feb 16, 2023 84.46 88.85 83.73 87.01 82,987 +2.34(+2.76%)
Feb 15, 2023 85.42 86.52 83.13 84.67 116,161 -0.94(-1.09%)
Feb 14, 2023 86.36 87.56 85.60 85.60 82,361 -1.01(-1.16%)
Feb 13, 2023 81.70 87.02 81.15 86.61 124,555 +5.46(+6.72%)
Feb 10, 2023 86.61 86.61 78.16 81.15 244,774 -6.48(-7.40%)
Feb 09, 2023 90.55 90.91 86.84 87.64 100,027 -1.89(-2.11%)
Feb 08, 2023 93.08 93.96 89.47 89.53 84,176 -3.76(-4.03%)
Feb 07, 2023 92.48 93.59 91.57 93.29 56,733 +0.50(+0.54%)
Feb 06, 2023 93.02 93.47 92.13 92.79 59,341 -0.23(-0.25%)
Feb 03, 2023 92.14 93.11 91.54 93.02 52,037 +0.58(+0.62%)
Feb 02, 2023 89.80 92.44 89.80 92.44 65,517 +3.10(+3.47%)
Feb 01, 2023 90.44 90.72 87.47 89.35 95,977 -1.04(-1.15%)
Jan 31, 2023 89.00 91.65 88.80 90.38 90,218 +1.52(+1.71%)
Jan 30, 2023 92.84 93.70 88.71 88.86 89,591 -4.88(-5.20%)
Jan 27, 2023 93.06 95.27 92.75 93.74 54,460 +0.74(+0.79%)
Jan 26, 2023 94.28 94.35 92.89 93.00 49,931 -0.69(-0.73%)
Jan 25, 2023 92.65 94.41 92.09 93.69 52,289 +0.42(+0.45%)
Jan 24, 2023 92.43 93.82 91.89 93.27 51,840 +0.32(+0.34%)
Jan 23, 2023 93.65 93.80 92.09 92.95 50,941 -0.54(-0.58%)
Jan 20, 2023 92.62 94.16 92.02 93.49 61,348 +2.23(+2.44%)
Jan 19, 2023 91.59 92.09 90.68 91.26 71,164 -0.76(-0.82%)
Jan 18, 2023 94.41 95.19 91.89 92.02 61,072 -2.22(-2.36%)
Jan 17, 2023 94.75 96.44 94.21 94.24 65,009 -0.44(-0.46%)
Jan 13, 2023 95.81 96.53 93.79 94.67 119,672 -1.36(-1.42%)
Jan 12, 2023 97.01 97.01 95.57 96.04 80,141 -0.50(-0.52%)
Jan 11, 2023 92.25 96.73 92.25 96.54 77,861 +4.28(+4.64%)
Jan 10, 2023 90.95 93.78 89.60 92.25 121,746 +1.30(+1.43%)
Jan 09, 2023 93.63 94.47 90.83 90.95 112,085 -2.24(-2.40%)
Jan 06, 2023 88.65 93.52 88.49 93.19 111,466 +5.04(+5.71%)
Jan 05, 2023 90.47 90.47 87.83 88.15 102,234 -2.90(-3.18%)
Jan 04, 2023 89.99 92.04 89.00 91.05 90,992 +1.07(+1.18%)
Jan 03, 2023 94.13 94.13 89.40 89.99 114,650 -2.79(-3.00%)
Dec 30, 2022 93.09 94.18 92.49 92.77 87,189 -1.25(-1.33%)
Dec 29, 2022 92.08 94.75 91.89 94.03 99,858 +2.69(+2.94%)
Dec 28, 2022 93.95 93.99 90.78 91.34 82,804 -3.09(-3.27%)
Dec 27, 2022 95.43 96.34 93.19 94.43 76,467 -0.49(-0.51%)
Dec 23, 2022 91.57 95.67 91.57 94.91 65,560 +2.81(+3.05%)
Dec 22, 2022 94.59 94.82 90.52 92.11 58,450 -2.44(-2.58%)
Dec 21, 2022 92.80 96.24 92.80 94.54 100,991 +2.80(+3.05%)
Dec 20, 2022 90.46 92.67 89.64 91.75 93,219 +1.58(+1.76%)
Dec 19, 2022 92.86 93.86 89.91 90.16 128,623 -2.68(-2.88%)
Dec 16, 2022 91.62 94.43 91.08 92.84 137,039 +0.70(+0.76%)
Dec 15, 2022 92.04 96.20 90.30 92.15 244,338 +5.40(+6.22%)
Dec 14, 2022 86.61 89.72 86.25 86.75 98,704 +0.17(+0.20%)
Dec 13, 2022 86.96 89.18 84.61 86.58 114,218 +2.60(+3.09%)
Dec 12, 2022 83.45 84.53 82.38 83.98 60,938 +0.78(+0.93%)
Dec 09, 2022 82.41 83.77 81.50 83.21 48,391 +0.58(+0.70%)
Dec 08, 2022 83.72 85.13 81.17 82.63 58,025 -0.96(-1.14%)
Dec 07, 2022 85.71 86.47 83.18 83.59 50,972 -2.31(-2.69%)
Dec 06, 2022 86.21 86.83 84.98 85.89 79,179 -0.73(-0.84%)
Dec 05, 2022 89.34 89.82 86.12 86.62 70,156 -2.84(-3.17%)
Dec 02, 2022 89.86 90.15 86.86 89.46 84,891 -1.15(-1.27%)
Dec 01, 2022 90.56 91.63 89.24 90.61 67,933 +0.05(+0.05%)
Nov 30, 2022 90.77 91.83 89.84 90.56 109,062 -0.05(-0.05%)
Nov 29, 2022 89.28 91.60 89.28 90.61 64,745 +2.88(+3.28%)
Nov 28, 2022 88.40 89.59 87.57 87.73 48,205 -0.67(-0.75%)
Nov 25, 2022 88.53 89.80 88.35 88.40 33,361 +0.21(+0.24%)
Nov 23, 2022 88.58 89.31 86.72 88.19 49,596 -0.43(-0.48%)
Nov 22, 2022 86.77 88.62 84.70 88.62 39,437 +2.48(+2.88%)
Nov 21, 2022 86.78 87.32 84.90 86.14 65,737 -0.30(-0.35%)
Nov 18, 2022 87.56 88.55 84.90 86.44 65,796 +0.45(+0.52%)
Nov 17, 2022 83.62 86.05 83.35 85.99 45,669 +1.55(+1.84%)
Nov 16, 2022 83.20 84.59 82.75 84.44 36,881 +0.70(+0.83%)
Nov 15, 2022 84.49 86.36 83.25 83.74 43,146 +0.67(+0.80%)
Nov 14, 2022 82.40 84.77 81.79 83.08 36,787 +0.16(+0.19%)
Nov 11, 2022 83.70 84.07 81.94 82.92 51,656 -0.35(-0.42%)
Nov 10, 2022 83.22 83.74 81.11 83.27 47,360 +3.49(+4.38%)
Nov 09, 2022 80.12 82.00 79.29 79.78 57,106 -0.78(-0.96%)
Nov 08, 2022 81.36 82.83 79.40 80.55 46,624 -0.19(-0.23%)
Nov 07, 2022 79.43 80.80 78.36 80.74 53,205 +1.86(+2.36%)
Nov 04, 2022 80.26 80.85 78.09 78.88 50,624 -0.27(-0.34%)
Nov 03, 2022 78.51 80.13 77.47 79.15 44,760 +0.09(+0.11%)
Nov 02, 2022 83.49 83.49 78.86 79.06 59,779 -4.42(-5.29%)
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.