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 )

46.65 +1.45 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2016 7.876 8.039 7.695 7.896 59,079 -0.03(-0.36%)
Jan 28, 2016 7.886 7.962 7.818 7.924 18,799 +0.05(+0.61%)
Jan 27, 2016 7.934 8.067 7.800 7.876 29,228 -0.04(-0.48%)
Jan 26, 2016 8.039 8.115 7.829 7.915 24,042 -0.12(-1.54%)
Jan 25, 2016 8.172 8.211 8.010 8.039 36,351 -0.02(-0.24%)
Jan 22, 2016 8.144 8.211 7.860 8.058 38,822 +0.03(+0.36%)
Jan 21, 2016 7.981 8.325 7.810 8.029 102,527 +0.08(+0.96%)
Jan 20, 2016 7.876 8.029 7.571 7.953 54,757 +0.01(+0.12%)
Jan 19, 2016 8.115 8.182 7.886 7.943 25,518 -0.17(-2.12%)
Jan 15, 2016 8.067 8.115 8.115 8.115 32,994 +0.00(+0.00%)
Jan 14, 2016 8.191 8.382 8.029 8.115 76,875 -0.07(-0.82%)
Jan 13, 2016 8.153 8.373 8.067 8.182 69,354 -0.01(-0.12%)
Jan 12, 2016 8.736 8.831 8.134 8.191 90,325 -0.30(-3.49%)
Jan 11, 2016 8.802 8.802 8.467 8.487 65,650 -0.05(-0.56%)
Jan 08, 2016 9.108 9.323 8.507 8.535 91,376 -0.49(-5.40%)
Jan 07, 2016 9.184 9.203 9.013 9.022 43,470 -0.19(-2.07%)
Jan 06, 2016 9.280 9.490 9.089 9.213 35,280 -0.19(-2.03%)
Jan 05, 2016 9.223 9.461 9.203 9.404 28,126 +0.14(+1.55%)
Jan 04, 2016 9.394 9.456 9.223 9.261 35,803 -0.28(-2.90%)
Dec 31, 2015 9.156 9.538 9.538 9.538 104,743 +0.35(+3.85%)
Dec 30, 2015 9.222 9.223 9.146 9.184 37,205 -0.04(-0.41%)
Dec 29, 2015 9.356 9.452 9.137 9.223 105,913 -0.13(-1.43%)
Dec 28, 2015 9.366 9.595 9.356 9.356 81,378 -0.04(-0.41%)
Dec 24, 2015 9.557 9.394 9.394 9.394 33,517 -0.21(-2.19%)
Dec 23, 2015 9.337 9.633 9.308 9.604 39,124 +0.27(+2.86%)
Dec 22, 2015 9.375 9.509 9.261 9.337 61,681 -0.02(-0.20%)
Dec 21, 2015 9.356 9.442 9.294 9.356 72,391 -0.05(-0.51%)
Dec 18, 2015 9.452 9.719 9.127 9.404 124,753 -0.10(-1.01%)
Dec 17, 2015 9.786 9.810 9.499 9.499 67,776 -0.20(-2.07%)
Dec 16, 2015 9.576 9.786 9.576 9.700 29,118 +0.06(+0.59%)
Dec 15, 2015 9.499 9.900 9.382 9.643 114,001 -0.10(-0.98%)
Dec 14, 2015 9.805 10.01 9.671 9.738 80,711 -0.11(-1.16%)
Dec 11, 2015 9.814 10.08 9.757 9.853 52,250 -0.08(-0.77%)
Dec 10, 2015 9.891 10.05 9.838 9.929 29,260 +0.04(+0.39%)
Dec 09, 2015 9.738 9.986 9.738 9.891 39,331 +0.20(+2.07%)
Dec 08, 2015 9.671 9.834 9.585 9.690 34,004 +0.11(+1.20%)
Dec 07, 2015 9.748 9.757 9.538 9.576 18,850 -0.17(-1.76%)
Dec 04, 2015 9.499 9.891 9.461 9.748 47,606 +0.24(+2.51%)
Dec 03, 2015 9.643 9.738 9.471 9.509 32,361 -0.17(-1.78%)
Dec 02, 2015 9.452 9.738 9.404 9.681 80,775 +0.23(+2.42%)
Dec 01, 2015 9.528 9.633 9.394 9.452 101,230 -0.09(-0.90%)
Nov 30, 2015 9.547 9.643 9.499 9.538 40,725 -0.02(-0.20%)
Nov 27, 2015 9.452 9.604 9.452 9.557 24,380 +0.08(+0.81%)
Nov 25, 2015 9.471 9.480 9.480 9.480 47,029 -0.01(-0.10%)
Nov 24, 2015 9.433 9.509 9.375 9.490 24,035 +0.00(+0.00%)
Nov 23, 2015 9.308 9.538 9.308 9.490 64,765 +0.21(+2.26%)
Nov 20, 2015 9.223 9.394 9.223 9.280 57,505 +0.06(+0.62%)
Nov 19, 2015 9.213 9.499 9.213 9.223 27,436 -0.03(-0.31%)
Nov 18, 2015 9.261 9.366 9.137 9.251 32,490 -0.03(-0.31%)
Nov 17, 2015 9.318 9.490 9.242 9.280 38,811 -0.03(-0.31%)
Nov 16, 2015 9.289 9.318 9.261 9.308 24,788 +0.02(+0.21%)
Nov 13, 2015 9.309 9.361 9.280 9.289 62,787 -0.09(-0.92%)
Nov 12, 2015 9.385 9.452 9.356 9.375 11,133 -0.08(-0.81%)
Nov 11, 2015 9.547 9.585 9.404 9.452 34,638 -0.11(-1.20%)
Nov 10, 2015 9.509 9.595 9.509 9.566 18,595 +0.06(+0.60%)
Nov 09, 2015 9.461 9.595 9.442 9.509 16,732 +0.05(+0.50%)
Nov 06, 2015 9.337 9.525 9.337 9.461 15,447 +0.09(+0.92%)
Nov 05, 2015 9.547 9.547 9.361 9.375 27,806 -0.17(-1.80%)
Nov 04, 2015 9.585 9.604 9.519 9.547 9,058 -0.07(-0.70%)
Nov 03, 2015 9.557 9.643 9.519 9.614 19,154 +0.05(+0.50%)
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.