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 )

48.12 -3.49 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.