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 )

47.92 -0.43 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 10.08 10.24 9.952 9.952 24,764 -0.22(-2.16%)
Mar 30, 2015 10.04 10.23 9.942 10.17 25,950 +0.10(+0.95%)
Mar 27, 2015 10.04 10.12 10.04 10.08 10,022 +0.01(+0.10%)
Mar 26, 2015 10.19 10.19 10.04 10.07 13,190 -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 70,097 -0.37(-3.65%)
Mar 19, 2015 10.02 10.25 9.904 10.22 48,048 +0.18(+1.81%)
Mar 18, 2015 9.799 10.04 9.799 10.04 46,314 +0.13(+1.35%)
Mar 17, 2015 9.846 9.961 9.751 9.904 15,142 +0.05(+0.48%)
Mar 16, 2015 9.856 9.971 9.827 9.856 21,103 -0.01(-0.10%)
Mar 13, 2015 9.946 10.02 9.846 9.866 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 19,204 -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 10.10 34,363 +0.03(+0.29%)
Mar 04, 2015 10.25 10.29 10.07 10.07 14,906 -0.20(-1.96%)
Mar 03, 2015 10.16 10.44 10.02 10.27 108,591 +0.11(+1.13%)
Mar 02, 2015 9.952 10.22 9.932 10.15 29,086 +0.16(+1.63%)
Feb 27, 2015 9.875 10.02 9.846 9.990 33,440 +0.07(+0.67%)
Feb 26, 2015 9.932 10.01 9.846 9.923 37,480 -0.06(-0.57%)
Feb 25, 2015 9.915 9.990 9.837 9.980 27,663 +0.01(+0.10%)
Feb 24, 2015 9.894 9.971 9.751 9.971 31,098 +0.04(+0.38%)
Feb 23, 2015 9.942 9.951 9.891 9.932 21,357 -0.05(-0.48%)
Feb 20, 2015 10.12 10.12 9.913 9.980 39,890 -0.15(-1.51%)
Feb 19, 2015 10.11 10.16 10.01 10.13 43,500 -0.03(-0.28%)
Feb 18, 2015 10.16 10.16 10.07 10.16 28,910 -0.03(-0.28%)
Feb 17, 2015 10.10 10.20 9.913 10.19 62,638 +0.15(+1.52%)
Feb 13, 2015 10.21 10.04 10.04 10.04 25,837 -0.12(-1.22%)
Feb 12, 2015 10.16 10.39 9.923 10.16 82,036 +0.00(+0.00%)
Feb 11, 2015 10.05 10.31 9.799 10.16 95,064 +0.15(+1.53%)
Feb 10, 2015 10.10 10.55 9.942 10.01 221,192 +0.41(+4.28%)
Feb 09, 2015 9.521 9.703 9.474 9.598 72,878 +0.05(+0.50%)
Feb 06, 2015 9.560 9.646 9.521 9.550 30,495 -0.01(-0.10%)
Feb 05, 2015 9.388 9.560 9.330 9.560 65,458 +0.15(+1.63%)
Feb 04, 2015 9.454 9.550 9.235 9.407 43,026 -0.10(-1.01%)
Feb 03, 2015 9.282 9.550 9.282 9.502 24,705 +0.19(+2.05%)
Feb 02, 2015 9.321 9.368 9.177 9.311 63,346 -0.01(-0.10%)
Jan 30, 2015 9.349 9.388 9.249 9.321 36,246 -0.08(-0.81%)
Jan 29, 2015 9.368 9.512 9.254 9.397 23,508 +0.04(+0.41%)
Jan 28, 2015 9.388 9.541 9.196 9.359 36,253 +0.00(+0.00%)
Jan 27, 2015 9.364 9.474 9.321 9.359 29,033 -0.06(-0.61%)
Jan 26, 2015 9.421 9.483 9.273 9.416 34,784 -0.06(-0.61%)
Jan 23, 2015 9.607 9.655 9.416 9.474 17,455 -0.16(-1.69%)
Jan 22, 2015 9.531 9.674 9.416 9.636 43,910 +0.11(+1.10%)
Jan 21, 2015 9.703 9.751 9.512 9.531 73,814 -0.11(-1.09%)
Jan 20, 2015 9.684 9.722 9.560 9.636 20,615 -0.09(-0.88%)
Jan 16, 2015 9.579 9.770 9.531 9.722 34,825 +0.18(+1.90%)
Jan 15, 2015 9.435 9.598 9.435 9.541 48,853 +0.08(+0.81%)
Jan 14, 2015 9.445 9.512 9.263 9.464 41,633 -0.02(-0.20%)
Jan 13, 2015 9.560 9.588 9.464 9.483 38,034 -0.09(-0.90%)
Jan 12, 2015 9.569 9.655 9.416 9.569 23,782 +0.04(+0.40%)
Jan 09, 2015 9.493 9.655 9.340 9.531 21,293 +0.08(+0.81%)
Jan 08, 2015 9.388 9.693 9.273 9.454 77,591 +0.11(+1.12%)
Jan 07, 2015 9.244 9.512 9.196 9.349 26,167 +0.14(+1.56%)
Jan 06, 2015 9.550 9.550 9.149 9.206 58,987 -0.35(-3.70%)
Jan 05, 2015 9.560 9.560 9.378 9.560 42,486 +0.04(+0.40%)
Jan 02, 2015 9.579 9.579 9.512 9.521 9,325 -0.06(-0.60%)
Dec 31, 2014 9.627 9.579 9.579 9.579 11,297 +0.01(+0.10%)
Dec 30, 2014 9.550 9.655 9.531 9.569 30,700 +0.04(+0.40%)
Dec 29, 2014 9.560 9.655 9.464 9.531 39,001 -0.03(-0.30%)
Dec 26, 2014 9.627 9.770 9.560 9.560 64,835 -0.04(-0.40%)
Dec 24, 2014 9.368 9.598 9.598 9.598 34,729 +0.20(+2.14%)
Dec 23, 2014 9.321 9.512 9.177 9.397 46,290 +0.05(+0.51%)
Dec 22, 2014 9.244 9.435 9.206 9.349 65,213 +0.01(+0.10%)
Dec 19, 2014 9.235 9.359 9.091 9.340 75,080 +0.09(+0.93%)
Dec 18, 2014 9.177 9.435 9.034 9.254 120,248 +0.08(+0.83%)
Dec 17, 2014 9.110 9.216 8.881 9.177 103,900 +0.07(+0.73%)
Dec 16, 2014 9.082 9.388 8.728 9.110 136,605 +0.05(+0.53%)
Dec 15, 2014 9.158 9.158 8.996 9.063 98,570 -0.10(-1.04%)
Dec 12, 2014 9.129 9.187 9.082 9.158 38,003 -0.02(-0.21%)
Dec 11, 2014 9.177 9.225 9.177 9.177 23,234 +0.05(+0.52%)
Dec 10, 2014 9.282 9.321 9.129 9.129 37,344 -0.15(-1.65%)
Dec 09, 2014 9.187 9.321 9.158 9.282 43,960 +0.07(+0.73%)
Dec 08, 2014 9.464 9.531 9.177 9.216 39,635 -0.21(-2.23%)
Dec 05, 2014 9.464 9.579 9.426 9.426 27,622 -0.03(-0.30%)
Dec 04, 2014 9.454 9.512 9.359 9.454 28,609 +0.04(+0.41%)
Dec 03, 2014 9.321 9.550 9.321 9.416 60,646 +0.08(+0.82%)
Dec 02, 2014 9.340 9.512 9.311 9.340 49,016 +0.07(+0.72%)
Dec 01, 2014 9.263 9.493 9.263 9.273 83,056 +0.02(+0.21%)
Nov 28, 2014 9.780 9.808 9.187 9.254 186,436 -0.42(-4.35%)
Nov 26, 2014 9.569 9.674 9.674 9.674 42,993 +0.15(+1.61%)
Nov 25, 2014 9.502 10.25 9.464 9.521 142,570 +0.09(+0.91%)
Nov 24, 2014 9.454 9.722 9.368 9.435 125,689 +0.16(+1.75%)
Nov 21, 2014 9.588 9.646 9.235 9.273 144,157 -0.38(-3.96%)
Nov 20, 2014 9.808 9.846 9.598 9.655 70,381 -0.13(-1.37%)
Nov 19, 2014 9.560 9.837 9.560 9.789 141,933 +0.15(+1.59%)
Nov 18, 2014 9.665 9.885 9.560 9.636 160,867 -0.10(-0.98%)
Nov 17, 2014 10.31 10.37 9.560 9.732 238,888 -0.57(-5.57%)
Nov 14, 2014 10.83 10.84 10.16 10.31 100,324 -0.48(-4.43%)
Nov 13, 2014 10.83 10.90 10.76 10.78 8,215 -0.05(-0.44%)
Nov 12, 2014 10.79 10.88 10.75 10.83 22,400 -0.05(-0.44%)
Nov 11, 2014 10.82 10.89 10.66 10.88 25,711 +0.12(+1.16%)
Nov 10, 2014 10.77 10.89 10.74 10.75 21,258 -0.09(-0.79%)
Nov 07, 2014 10.88 10.90 10.77 10.84 18,071 -0.05(-0.44%)
Nov 06, 2014 10.92 10.98 10.66 10.89 37,966 -0.01(-0.09%)
Nov 05, 2014 11.10 11.46 10.86 10.90 71,492 -0.22(-1.98%)
Nov 04, 2014 11.13 11.20 10.86 11.12 40,953 -0.05(-0.43%)
Nov 03, 2014 11.33 11.40 11.09 11.17 28,199 -0.21(-1.85%)
Oct 31, 2014 11.48 11.50 11.17 11.38 22,931 +0.03(+0.25%)
Oct 30, 2014 11.35 11.45 11.25 11.35 12,910 +0.03(+0.25%)
Oct 29, 2014 11.59 11.71 11.28 11.32 39,564 -0.29(-2.47%)
Oct 28, 2014 11.46 11.63 11.33 11.61 47,199 +0.24(+2.10%)
Oct 27, 2014 11.33 11.55 11.24 11.37 66,570 +0.12(+1.11%)
Oct 24, 2014 11.24 11.34 11.12 11.24 26,351 +0.01(+0.08%)
Oct 23, 2014 11.50 11.50 11.23 11.23 54,600 -0.17(-1.51%)
Oct 22, 2014 11.62 11.62 11.39 11.40 59,414 +0.02(+0.17%)
Oct 21, 2014 11.45 11.47 11.08 11.39 100,995 +0.11(+0.93%)
Oct 20, 2014 11.23 11.34 10.99 11.28 124,591 +0.66(+6.21%)
Oct 17, 2014 10.56 10.74 10.40 10.62 38,110 +0.15(+1.46%)
Oct 16, 2014 10.20 10.47 10.09 10.47 105,517 +0.12(+1.20%)
Oct 15, 2014 9.799 10.46 9.799 10.34 59,780 +0.20(+1.98%)
Oct 14, 2014 10.13 10.47 10.05 10.14 19,641 +0.10(+0.95%)
Oct 13, 2014 10.30 10.44 10.05 10.05 15,252 -0.21(-2.05%)
Oct 10, 2014 10.43 10.43 10.23 10.26 19,295 -0.09(-0.83%)
Oct 09, 2014 10.35 10.66 10.25 10.34 39,668 -0.03(-0.28%)
Oct 08, 2014 10.19 10.47 10.14 10.37 43,919 +0.17(+1.69%)
Oct 07, 2014 10.42 10.45 10.04 10.20 50,588 -0.26(-2.47%)
Oct 06, 2014 10.50 10.61 10.46 10.46 14,189 -0.01(-0.09%)
Oct 03, 2014 10.56 10.56 10.43 10.47 11,190 +0.01(+0.09%)
Oct 02, 2014 10.44 10.70 10.42 10.46 20,953 -0.02(-0.18%)
Oct 01, 2014 10.74 10.54 10.43 10.48 30,121 -0.06(-0.54%)
Sep 30, 2014 10.61 10.72 10.52 10.53 38,486 -0.11(-1.08%)
Sep 29, 2014 10.75 10.79 10.52 10.65 131,179 -0.17(-1.59%)
Sep 26, 2014 10.86 10.94 10.76 10.82 42,546 -0.08(-0.70%)
Sep 25, 2014 10.72 10.90 10.72 10.90 35,363 +0.03(+0.26%)
Sep 24, 2014 10.84 10.91 10.74 10.87 6,787 +0.09(+0.80%)
Sep 23, 2014 10.91 11.05 10.75 10.78 25,804 -0.09(-0.79%)
Sep 22, 2014 10.89 11.06 10.78 10.87 32,414 -0.16(-1.47%)
Sep 19, 2014 11.03 11.18 10.84 11.03 28,482 +0.05(+0.44%)
Sep 18, 2014 11.03 11.04 10.91 10.98 14,339 -0.01(-0.09%)
Sep 17, 2014 10.92 11.03 10.86 10.99 22,744 +0.02(+0.17%)
Sep 16, 2014 11.01 11.17 10.88 10.97 29,638 -0.05(-0.43%)
Sep 15, 2014 11.06 11.10 10.98 11.02 21,946 -0.07(-0.60%)
Sep 12, 2014 11.04 11.23 11.00 11.09 24,887 +0.01(+0.09%)
Sep 11, 2014 11.01 11.18 10.89 11.08 20,024 +0.15(+1.40%)
Sep 10, 2014 11.18 11.28 10.78 10.93 23,646 -0.24(-2.14%)
Sep 09, 2014 11.40 11.40 11.08 11.17 24,227 -0.16(-1.43%)
Sep 08, 2014 11.33 11.39 11.26 11.33 15,842 -0.01(-0.08%)
Sep 05, 2014 11.24 11.41 11.20 11.34 35,405 +0.10(+0.85%)
Sep 04, 2014 11.35 11.35 11.21 11.24 54,210 -0.22(-1.92%)
Sep 03, 2014 11.42 11.47 11.30 11.46 55,115 -0.01(-0.08%)
Sep 02, 2014 11.42 11.52 11.33 11.47 71,102 +0.07(+0.59%)
Aug 29, 2014 11.35 11.40 11.40 11.40 26,988 +0.13(+1.19%)
Aug 28, 2014 11.32 11.39 11.25 11.27 36,192 -0.09(-0.76%)
Aug 27, 2014 11.23 11.40 11.23 11.36 46,690 +0.12(+1.11%)
Aug 26, 2014 11.21 11.27 11.14 11.23 34,266 +0.03(+0.26%)
Aug 25, 2014 11.26 11.26 11.14 11.20 28,277 -0.05(-0.42%)
Aug 22, 2014 10.98 11.26 10.97 11.25 70,799 +0.23(+2.08%)
Aug 21, 2014 11.03 11.09 10.96 11.02 59,805 +0.08(+0.70%)
Aug 20, 2014 10.95 11.02 10.89 10.95 13,364 +0.03(+0.26%)
Aug 19, 2014 10.99 11.04 10.99 10.92 20,171 -0.04(-0.35%)
Aug 18, 2014 10.96 11.16 10.85 10.96 51,362 +0.11(+0.97%)
Aug 15, 2014 11.04 11.04 10.75 10.85 46,253 -0.15(-1.39%)
Aug 14, 2014 11.18 11.28 10.99 11.00 57,615 -0.21(-1.88%)
Aug 13, 2014 11.25 11.27 10.99 11.21 69,561 -0.09(-0.76%)
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.