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 )

48.15 +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2015 10.94 10.95 10.78 10.89 22,060 +0.00(+0.00%)
Apr 29, 2015 10.89 11.11 10.76 10.89 29,763 -0.10(-0.87%)
Apr 28, 2015 10.90 11.00 10.82 10.98 14,709 +0.04(+0.35%)
Apr 27, 2015 11.18 11.18 10.90 10.95 16,364 -0.13(-1.21%)
Apr 24, 2015 11.05 11.12 10.90 11.08 23,971 +0.01(+0.09%)
Apr 23, 2015 11.09 11.11 11.02 11.07 22,081 +0.06(+0.52%)
Apr 22, 2015 11.03 11.18 11.00 11.01 19,632 +0.07(+0.61%)
Apr 21, 2015 11.13 11.30 10.80 10.95 65,287 -0.09(-0.78%)
Apr 20, 2015 10.66 11.18 10.66 11.03 83,159 +0.50(+4.72%)
Apr 17, 2015 10.33 10.73 10.32 10.53 56,358 +0.12(+1.19%)
Apr 16, 2015 10.41 10.48 10.38 10.41 9,904 +0.03(+0.28%)
Apr 15, 2015 10.41 10.49 10.32 10.38 30,464 -0.01(-0.09%)
Apr 14, 2015 10.43 10.46 10.34 10.39 16,287 -0.03(-0.28%)
Apr 13, 2015 10.53 10.54 10.37 10.42 28,423 -0.05(-0.46%)
Apr 10, 2015 10.34 10.50 10.34 10.47 26,410 +0.13(+1.30%)
Apr 09, 2015 10.35 10.48 10.30 10.33 12,781 -0.10(-0.92%)
Apr 08, 2015 10.42 10.50 10.28 10.43 35,866 +0.04(+0.37%)
Apr 07, 2015 10.37 10.56 10.29 10.39 34,988 +0.04(+0.37%)
Apr 06, 2015 10.31 10.39 10.29 10.35 20,679 -0.05(-0.46%)
Apr 02, 2015 10.13 10.40 10.40 10.40 69,983 +0.28(+2.74%)
Apr 01, 2015 9.932 10.12 9.846 10.12 16,722 +0.17(+1.73%)
Mar 31, 2015 10.08 10.24 9.951 9.951 24,765 -0.22(-2.16%)
Mar 30, 2015 10.04 10.23 9.942 10.17 25,951 +0.10(+0.95%)
Mar 27, 2015 10.04 10.12 10.04 10.08 10,022 +0.01(+0.09%)
Mar 26, 2015 10.19 10.19 10.04 10.07 13,191 -0.13(-1.31%)
Mar 25, 2015 10.22 10.28 10.18 10.20 12,980 -0.02(-0.19%)
Mar 24, 2015 10.09 10.29 9.980 10.22 25,731 +0.06(+0.56%)
Mar 23, 2015 9.904 10.19 9.894 10.16 28,230 +0.32(+3.20%)
Mar 20, 2015 10.25 10.30 9.837 9.846 70,099 -0.37(-3.65%)
Mar 19, 2015 10.02 10.25 9.904 10.22 48,049 +0.18(+1.81%)
Mar 18, 2015 9.798 10.04 9.798 10.04 46,315 +0.13(+1.35%)
Mar 17, 2015 9.846 9.961 9.751 9.904 15,143 +0.05(+0.48%)
Mar 16, 2015 9.856 9.970 9.827 9.856 21,103 -0.01(-0.10%)
Mar 13, 2015 9.946 10.02 9.846 9.865 13,989 -0.14(-1.43%)
Mar 12, 2015 10.07 10.07 9.942 10.01 17,399 -0.05(-0.48%)
Mar 11, 2015 9.994 10.12 9.980 10.06 13,001 +0.03(+0.29%)
Mar 10, 2015 10.06 10.10 9.990 10.03 19,205 -0.10(-0.94%)
Mar 09, 2015 10.05 10.13 10.04 10.12 17,270 -0.01(-0.09%)
Mar 06, 2015 9.999 10.13 9.913 10.13 22,893 +0.04(+0.38%)
Mar 05, 2015 10.13 10.23 9.990 10.09 34,363 +0.03(+0.29%)
Mar 04, 2015 10.25 10.29 10.07 10.07 14,906 -0.20(-1.95%)
Mar 03, 2015 10.16 10.44 10.02 10.27 108,594 +0.11(+1.13%)
Mar 02, 2015 9.951 10.22 9.932 10.15 29,087 +0.16(+1.63%)
Feb 27, 2015 9.875 10.02 9.846 9.990 33,441 +0.07(+0.67%)
Feb 26, 2015 9.932 10.01 9.846 9.923 37,481 -0.06(-0.57%)
Feb 25, 2015 9.914 9.990 9.837 9.980 27,663 +0.01(+0.10%)
Feb 24, 2015 9.894 9.970 9.751 9.970 31,099 +0.04(+0.39%)
Feb 23, 2015 9.942 9.950 9.891 9.932 21,357 -0.05(-0.48%)
Feb 20, 2015 10.12 10.12 9.913 9.980 39,891 -0.15(-1.51%)
Feb 19, 2015 10.11 10.16 10.01 10.13 43,501 -0.03(-0.28%)
Feb 18, 2015 10.16 10.16 10.07 10.16 28,910 -0.03(-0.28%)
Feb 17, 2015 10.09 10.20 9.913 10.19 62,639 +0.15(+1.52%)
Feb 13, 2015 10.21 10.04 10.04 10.04 25,838 -0.12(-1.22%)
Feb 12, 2015 10.16 10.39 9.923 10.16 82,038 +0.00(+0.00%)
Feb 11, 2015 10.05 10.31 9.798 10.16 95,066 +0.15(+1.53%)
Feb 10, 2015 10.10 10.55 9.942 10.01 221,197 +0.41(+4.28%)
Feb 09, 2015 9.521 9.703 9.473 9.598 72,879 +0.05(+0.50%)
Feb 06, 2015 9.559 9.645 9.521 9.550 30,496 -0.01(-0.10%)
Feb 05, 2015 9.387 9.559 9.330 9.559 65,459 +0.15(+1.63%)
Feb 04, 2015 9.454 9.550 9.234 9.406 43,027 -0.10(-1.01%)
Feb 03, 2015 9.282 9.550 9.282 9.502 24,706 +0.19(+2.05%)
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.