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:

RCI Hospitality Hold (NQ: RICK )

94.16 +0.74 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 93.48 95.70 93.17 94.16 54,217 +0.74(+0.79%)
Jan 26, 2023 94.70 94.77 93.31 93.42 49,708 -0.69(-0.73%)
Jan 25, 2023 93.07 94.83 92.50 94.11 52,055 +0.42(+0.45%)
Jan 24, 2023 92.85 94.24 92.30 93.69 51,608 +0.32(+0.34%)
Jan 23, 2023 94.07 94.22 92.50 93.37 50,713 -0.54(-0.58%)
Jan 20, 2023 93.04 94.58 92.43 93.91 61,074 +2.24(+2.44%)
Jan 19, 2023 92.00 92.50 91.09 91.67 70,846 -0.76(-0.82%)
Jan 18, 2023 94.83 95.62 92.30 92.43 60,799 -2.23(-2.36%)
Jan 17, 2023 95.18 96.87 94.63 94.66 64,718 -0.44(-0.46%)
Jan 13, 2023 96.24 96.97 94.21 95.10 119,136 -1.37(-1.42%)
Jan 12, 2023 97.45 97.45 96.00 96.47 79,783 -0.50(-0.52%)
Jan 11, 2023 92.67 97.17 92.67 96.97 77,513 +4.30(+4.64%)
Jan 10, 2023 91.36 94.20 90.00 92.67 121,201 +1.31(+1.43%)
Jan 09, 2023 94.05 94.89 91.24 91.36 111,583 -2.25(-2.40%)
Jan 06, 2023 89.05 93.94 88.89 93.61 110,967 +5.06(+5.71%)
Jan 05, 2023 90.88 90.88 88.23 88.55 101,777 -2.91(-3.18%)
Jan 04, 2023 90.39 92.45 89.40 91.46 90,585 +1.07(+1.18%)
Jan 03, 2023 94.55 94.55 89.80 90.39 114,137 -2.80(-3.00%)
Dec 30, 2022 93.51 94.60 92.91 93.19 86,799 -1.26(-1.33%)
Dec 29, 2022 92.49 95.18 92.31 94.45 99,411 +2.70(+2.94%)
Dec 28, 2022 94.37 94.41 91.18 91.75 82,434 -3.10(-3.27%)
Dec 27, 2022 95.86 96.78 93.61 94.85 76,125 -0.49(-0.51%)
Dec 23, 2022 91.98 96.10 91.98 95.34 65,267 +2.82(+3.05%)
Dec 22, 2022 95.02 95.25 90.93 92.52 58,189 -2.45(-2.58%)
Dec 21, 2022 93.22 96.67 93.22 94.97 100,539 +2.81(+3.05%)
Dec 20, 2022 90.87 93.08 90.04 92.16 92,802 +1.59(+1.76%)
Dec 19, 2022 93.28 94.28 90.31 90.57 128,047 -2.69(-2.88%)
Dec 16, 2022 92.03 94.85 91.49 93.26 136,426 +0.70(+0.76%)
Dec 15, 2022 92.45 96.63 90.71 92.56 243,244 +5.42(+6.22%)
Dec 14, 2022 87.00 90.12 86.64 87.14 98,262 +0.17(+0.20%)
Dec 13, 2022 87.35 89.58 84.99 86.97 113,707 +2.61(+3.09%)
Dec 12, 2022 83.82 84.91 82.75 84.36 60,665 +0.78(+0.93%)
Dec 09, 2022 82.78 84.15 81.86 83.58 48,174 +0.58(+0.70%)
Dec 08, 2022 84.10 85.51 81.53 83.00 57,765 -0.96(-1.14%)
Dec 07, 2022 86.10 86.86 83.56 83.96 50,744 -2.32(-2.69%)
Dec 06, 2022 86.60 87.22 85.37 86.28 78,825 -0.73(-0.84%)
Dec 05, 2022 89.74 90.23 86.51 87.01 69,842 -2.85(-3.17%)
Dec 02, 2022 90.27 90.56 87.25 89.86 84,511 -1.16(-1.27%)
Dec 01, 2022 90.97 92.05 89.64 91.02 67,628 +0.05(+0.05%)
Nov 30, 2022 91.18 92.24 90.24 90.97 108,574 -0.05(-0.05%)
Nov 29, 2022 89.68 92.02 89.68 91.02 64,455 +2.89(+3.28%)
Nov 28, 2022 88.80 89.99 87.96 88.13 47,989 -0.67(-0.75%)
Nov 25, 2022 88.93 90.20 88.75 88.80 33,212 +0.21(+0.24%)
Nov 23, 2022 88.98 89.71 87.11 88.59 49,374 -0.43(-0.48%)
Nov 22, 2022 87.16 89.02 85.08 89.02 39,260 +2.49(+2.88%)
Nov 21, 2022 87.17 87.71 85.28 86.53 65,442 -0.30(-0.35%)
Nov 18, 2022 87.95 88.95 85.28 86.83 65,501 +0.45(+0.52%)
Nov 17, 2022 83.99 86.44 83.72 86.38 45,465 +1.56(+1.84%)
Nov 16, 2022 83.57 84.97 83.12 84.82 36,716 +0.70(+0.83%)
Nov 15, 2022 84.87 86.75 83.62 84.12 42,953 +0.67(+0.80%)
Nov 14, 2022 82.77 85.15 82.16 83.45 36,623 +0.16(+0.19%)
Nov 11, 2022 84.07 84.45 82.31 83.29 51,425 -0.35(-0.42%)
Nov 10, 2022 83.59 84.12 81.47 83.64 47,148 +3.51(+4.38%)
Nov 09, 2022 80.48 82.37 79.64 80.13 56,850 -0.78(-0.96%)
Nov 08, 2022 81.72 83.20 79.75 80.91 46,415 -0.19(-0.23%)
Nov 07, 2022 79.78 81.17 78.71 81.10 52,967 +1.87(+2.36%)
Nov 04, 2022 80.62 81.21 78.44 79.23 50,397 -0.27(-0.34%)
Nov 03, 2022 78.86 80.49 77.82 79.50 44,559 +0.09(+0.11%)
Nov 02, 2022 83.86 83.86 79.21 79.41 59,512 -4.44(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.