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 )

51.61 +0.67 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2015 9.521 9.541 9.493 9.502 12,541 -0.02(-0.20%)
Oct 29, 2015 9.550 9.550 9.502 9.521 16,050 -0.03(-0.30%)
Oct 28, 2015 9.512 9.703 9.416 9.550 15,128 +0.06(+0.60%)
Oct 27, 2015 9.435 9.512 9.416 9.493 14,885 +0.02(+0.20%)
Oct 26, 2015 9.474 9.550 9.426 9.474 10,083 -0.03(-0.30%)
Oct 23, 2015 9.560 9.665 9.464 9.502 18,420 +0.03(+0.30%)
Oct 22, 2015 9.665 9.665 9.445 9.474 23,846 -0.18(-1.88%)
Oct 21, 2015 9.693 9.722 9.593 9.655 17,038 +0.01(+0.10%)
Oct 20, 2015 9.560 9.731 9.541 9.646 28,398 +0.11(+1.20%)
Oct 19, 2015 9.541 9.560 9.454 9.531 12,693 -0.01(-0.10%)
Oct 16, 2015 9.493 9.560 9.416 9.541 25,450 -0.02(-0.20%)
Oct 15, 2015 9.416 9.560 9.416 9.560 29,772 +0.11(+1.11%)
Oct 14, 2015 9.630 9.713 9.426 9.454 39,618 -0.15(-1.59%)
Oct 13, 2015 9.560 9.695 9.560 9.607 21,852 -0.05(-0.50%)
Oct 12, 2015 9.646 9.722 9.607 9.655 29,117 -0.07(-0.69%)
Oct 09, 2015 9.569 9.799 9.569 9.722 33,197 +0.16(+1.70%)
Oct 08, 2015 10.13 10.15 9.407 9.560 142,797 -0.68(-6.63%)
Oct 07, 2015 9.904 10.28 9.894 10.24 21,930 +0.25(+2.49%)
Oct 06, 2015 9.990 9.990 9.751 9.990 12,859 -0.01(-0.10%)
Oct 05, 2015 9.952 10.09 9.732 9.999 9,571 +0.13(+1.36%)
Oct 02, 2015 9.741 9.961 9.741 9.866 12,074 +0.04(+0.39%)
Oct 01, 2015 9.971 9.971 9.674 9.827 18,669 -0.13(-1.34%)
Sep 30, 2015 9.818 10.02 9.818 9.961 16,726 +0.16(+1.66%)
Sep 29, 2015 9.990 9.990 9.799 9.799 17,117 -0.12(-1.25%)
Sep 28, 2015 10.06 10.07 9.894 9.923 20,169 -0.21(-2.08%)
Sep 25, 2015 10.29 10.42 10.05 10.13 19,774 -0.11(-1.03%)
Sep 24, 2015 10.28 10.49 10.05 10.24 27,445 -0.07(-0.65%)
Sep 23, 2015 10.44 10.49 10.25 10.31 6,859 -0.11(-1.10%)
Sep 22, 2015 10.39 10.50 10.35 10.42 13,413 -0.02(-0.18%)
Sep 21, 2015 10.45 10.52 10.40 10.44 16,909 -0.10(-0.91%)
Sep 18, 2015 10.28 10.61 10.28 10.53 22,528 +0.10(+0.92%)
Sep 17, 2015 10.46 10.47 10.43 10.44 20,217 +0.06(+0.55%)
Sep 16, 2015 10.41 10.47 10.37 10.38 16,848 -0.09(-0.82%)
Sep 15, 2015 10.45 10.47 10.24 10.47 39,682 +0.01(+0.09%)
Sep 14, 2015 10.42 10.47 10.25 10.46 14,006 +0.14(+1.39%)
Sep 11, 2015 10.28 10.44 10.28 10.31 12,486 -0.06(-0.55%)
Sep 10, 2015 10.31 10.43 10.30 10.37 47,437 -0.07(-0.64%)
Sep 09, 2015 10.46 10.49 10.32 10.44 19,718 +0.09(+0.83%)
Sep 08, 2015 10.30 10.46 10.26 10.35 10,710 +0.22(+2.22%)
Sep 04, 2015 10.03 10.13 10.13 10.13 118,832 -0.04(-0.42%)
Sep 03, 2015 10.30 10.30 10.03 10.17 27,469 -0.05(-0.47%)
Sep 02, 2015 10.02 10.30 10.02 10.22 56,190 +0.24(+2.40%)
Sep 01, 2015 10.16 10.24 9.980 9.980 28,344 -0.40(-3.87%)
Aug 31, 2015 10.32 10.50 10.06 10.38 7,358 -0.05(-0.46%)
Aug 28, 2015 10.15 10.50 10.15 10.43 23,547 +0.24(+2.35%)
Aug 27, 2015 10.08 10.23 9.964 10.19 10,191 +0.15(+1.52%)
Aug 26, 2015 10.12 10.12 9.866 10.04 18,646 -0.02(-0.19%)
Aug 25, 2015 10.35 10.35 9.990 10.06 30,860 -0.12(-1.22%)
Aug 24, 2015 10.05 10.23 9.942 10.18 31,709 -0.14(-1.39%)
Aug 21, 2015 10.21 10.36 10.21 10.32 28,482 +0.11(+1.12%)
Aug 20, 2015 10.33 10.33 10.16 10.21 26,717 -0.18(-1.75%)
Aug 19, 2015 10.52 10.53 10.33 10.39 12,936 -0.09(-0.82%)
Aug 18, 2015 10.68 10.68 10.40 10.48 11,939 -0.24(-2.23%)
Aug 17, 2015 10.68 10.79 10.66 10.72 20,654 +0.04(+0.36%)
Aug 14, 2015 10.62 10.75 10.55 10.68 15,459 +0.08(+0.72%)
Aug 13, 2015 10.47 10.78 10.47 10.60 15,867 +0.08(+0.73%)
Aug 12, 2015 10.10 10.58 10.05 10.53 92,267 +0.48(+4.76%)
Aug 11, 2015 10.63 10.74 10.04 10.05 133,001 -0.46(-4.37%)
Aug 10, 2015 10.71 10.88 10.48 10.51 40,495 -0.20(-1.88%)
Aug 07, 2015 10.77 10.86 10.56 10.71 48,229 -0.08(-0.71%)
Aug 06, 2015 10.90 10.90 10.65 10.78 71,065 -0.08(-0.70%)
Aug 05, 2015 10.87 10.99 10.81 10.86 21,307 +0.02(+0.18%)
Aug 04, 2015 10.91 10.91 10.81 10.84 8,164 -0.02(-0.18%)
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.