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 )

47.66 +0.41 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2016 10.24 10.38 10.22 10.24 20,050 +0.02(+0.19%)
Jul 28, 2016 10.15 10.28 10.15 10.22 8,441 +0.04(+0.38%)
Jul 27, 2016 10.18 10.21 10.07 10.18 37,756 +0.10(+0.95%)
Jul 26, 2016 10.08 10.18 9.954 10.09 17,223 +0.05(+0.48%)
Jul 25, 2016 9.810 10.24 9.800 10.04 46,522 +0.14(+1.46%)
Jul 22, 2016 9.906 9.944 9.810 9.896 11,780 -0.02(-0.19%)
Jul 21, 2016 9.925 9.935 9.877 9.916 30,653 +0.06(+0.59%)
Jul 20, 2016 9.935 9.935 9.858 9.858 2,964 +0.02(+0.20%)
Jul 19, 2016 9.925 9.935 9.839 9.839 5,786 -0.02(-0.20%)
Jul 18, 2016 9.813 9.925 9.813 9.858 8,658 -0.04(-0.39%)
Jul 15, 2016 9.944 10.01 9.841 9.896 22,118 +0.04(+0.39%)
Jul 14, 2016 9.992 10.02 9.858 9.858 6,282 -0.14(-1.44%)
Jul 13, 2016 9.973 10.04 9.940 10.00 17,287 +0.05(+0.48%)
Jul 12, 2016 10.04 10.10 9.867 9.954 25,339 -0.07(-0.67%)
Jul 11, 2016 9.839 10.11 9.781 10.02 18,723 +0.13(+1.36%)
Jul 08, 2016 9.925 9.954 9.839 9.887 33,712 +0.05(+0.49%)
Jul 07, 2016 9.704 9.867 9.704 9.839 15,710 +0.26(+2.71%)
Jul 05, 2016 9.666 9.954 9.521 9.579 47,985 -0.10(-0.99%)
Jul 01, 2016 9.839 9.675 9.675 9.675 24,850 -0.13(-1.28%)
Jun 30, 2016 9.877 9.916 9.781 9.800 47,413 -0.15(-1.55%)
Jun 29, 2016 9.964 10.00 9.863 9.954 17,733 +0.00(+0.00%)
Jun 28, 2016 9.992 10.00 9.925 9.954 10,255 -0.02(-0.19%)
Jun 27, 2016 10.07 10.15 9.887 9.973 47,639 -0.09(-0.86%)
Jun 24, 2016 9.666 10.15 9.666 10.06 21,229 -0.11(-1.04%)
Jun 23, 2016 10.08 10.24 10.08 10.17 15,069 +0.13(+1.34%)
Jun 22, 2016 10.07 10.08 10.01 10.03 14,164 +0.00(+0.00%)
Jun 21, 2016 10.08 10.08 10.01 10.03 8,483 -0.02(-0.19%)
Jun 20, 2016 10.06 10.10 9.993 10.05 19,090 -0.01(-0.10%)
Jun 17, 2016 9.925 10.12 9.858 10.06 27,524 +0.13(+1.36%)
Jun 16, 2016 9.925 9.964 9.646 9.925 40,334 +0.14(+1.47%)
Jun 15, 2016 9.800 9.887 9.723 9.781 29,830 +0.04(+0.39%)
Jun 14, 2016 9.834 9.925 9.627 9.742 41,120 -0.13(-1.36%)
Jun 13, 2016 10.06 10.09 9.829 9.877 21,007 -0.24(-2.38%)
Jun 10, 2016 10.00 10.26 10.00 10.12 12,953 +0.10(+0.96%)
Jun 09, 2016 10.00 10.17 9.935 10.02 32,611 -0.08(-0.76%)
Jun 08, 2016 10.17 10.26 10.00 10.10 34,465 -0.11(-1.04%)
Jun 07, 2016 10.16 10.26 10.11 10.20 11,921 +0.07(+0.66%)
Jun 06, 2016 10.23 10.25 10.08 10.14 23,992 -0.10(-0.94%)
Jun 03, 2016 10.34 10.34 10.17 10.23 16,513 -0.15(-1.48%)
Jun 02, 2016 10.37 10.42 10.27 10.39 26,666 -0.01(-0.09%)
Jun 01, 2016 10.41 10.49 10.28 10.40 21,966 -0.02(-0.18%)
May 31, 2016 10.50 10.58 10.36 10.42 24,521 -0.07(-0.64%)
May 27, 2016 10.52 10.48 10.48 10.48 22,314 -0.05(-0.46%)
May 26, 2016 10.55 10.55 10.39 10.53 9,921 -0.02(-0.18%)
May 25, 2016 10.52 10.57 10.34 10.55 15,077 +0.08(+0.73%)
May 24, 2016 10.44 10.59 10.40 10.47 24,615 +0.01(+0.09%)
May 23, 2016 10.59 10.65 10.41 10.46 26,974 -0.04(-0.37%)
May 20, 2016 10.47 10.50 10.36 10.50 16,479 +0.12(+1.20%)
May 19, 2016 10.50 10.57 10.36 10.38 24,743 -0.12(-1.10%)
May 18, 2016 10.57 10.64 10.47 10.49 19,447 -0.08(-0.73%)
May 17, 2016 10.54 10.63 10.46 10.57 53,923 +0.07(+0.64%)
May 16, 2016 10.32 10.54 10.31 10.50 18,367 +0.12(+1.20%)
May 13, 2016 10.36 10.42 10.27 10.38 22,983 +0.03(+0.28%)
May 12, 2016 10.48 10.65 10.29 10.35 27,530 -0.10(-0.92%)
May 11, 2016 10.31 10.61 10.11 10.44 115,309 +0.71(+7.29%)
May 10, 2016 9.811 9.926 9.657 9.734 47,667 -0.07(-0.68%)
May 09, 2016 9.849 9.926 9.753 9.801 16,337 +0.02(+0.20%)
May 06, 2016 9.820 9.888 9.672 9.782 16,333 -0.08(-0.78%)
May 05, 2016 9.840 9.964 9.763 9.859 12,109 +0.08(+0.78%)
May 04, 2016 9.677 9.864 9.677 9.782 16,873 +0.11(+1.09%)
May 03, 2016 9.705 9.830 9.583 9.677 18,408 -0.12(-1.27%)
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.