RCI Hospitality Holdings Inc (RICK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.86 | 9.02079925216 | 42.79 | 47.44 | 42.79 | 98694 | 45.06263704 | CS |
| 4 | 2.09 | 4.69030520646 | 44.56 | 47.44 | 39.79 | 75879 | 44.15213297 | CS |
| 12 | 3.28 | 7.56283145031 | 43.37 | 52.64 | 37.61 | 102244 | 44.49549534 | CS |
| 26 | -7.53 | -13.8981173865 | 54.18 | 58.56 | 37.61 | 88266 | 46.07798263 | CS |
| 52 | -16.66 | -26.3149581425 | 63.31 | 69.4 | 37.61 | 71915 | 51.16203906 | CS |
| 156 | -20.02 | -30.0284985751 | 66.67 | 97.45 | 37.61 | 70224 | 64.1322984 | CS |
| 260 | 29.47 | 171.536670547 | 17.18 | 97.45 | 6.52 | 83474 | 46.45877024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 45.2 | -0.46 | -1.01 | 45.5 | 47.44 | 44.765 | 89902 |
| 1726612500 | 45.66 | 1.23 | 2.77 | 45.17 | 46.67 | 44.7819 | 88477 |
| 1726526100 | 44.43 | -1.35 | -2.95 | 45.75 | 46.34 | 43.74 | 113970 |
| 1726266900 | 45.78 | 1.2 | 2.69 | 45.14 | 46.145 | 44.82 | 86640 |
| 1726180500 | 44.58 | 2.3 | 5.44 | 42.79 | 44.81 | 42.79 | 114481 |
| 1726094100 | 42.28 | 0.87 | 2.10 | 41.02 | 42.58 | 39.79 | 121653 |
| 1726007700 | 41.41 | 0.44 | 1.07 | 41.05 | 41.74 | 40.5 | 66378 |
| 1725921300 | 40.97 | -0.11 | -0.27 | 41.1 | 41.85 | 40.765 | 79505 |
| 1725662100 | 41.08 | -0.8 | -1.91 | 42.17 | 42.47 | 40.52 | 88014 |
| 1725575700 | 41.88 | -1.6 | -3.68 | 43.73 | 43.73 | 41.55 | 78776 |
| 1725489300 | 43.48 | -0.44 | -1.00 | 43.93 | 44 | 43.062 | 44877 |
| 1725402900 | 43.92 | -1.67 | -3.66 | 45.96 | 46.21 | 43.6 | 98422 |
| 1725057300 | 45.59 | -0.55 | -1.19 | 46.54 | 46.54 | 44.64 | 61753 |
| 1724970900 | 46.14 | -0.08 | -0.17 | 46.8 | 47.08 | 45.8 | 34437 |
| 1724884500 | 46.22 | -0.48 | -1.03 | 46.66 | 46.97 | 45.73 | 59207 |
| 1724798100 | 46.7 | -0.3 | -0.64 | 47.07 | 47.07 | 46 | 42246 |
| 1724711700 | 47 | 0.66 | 1.42 | 46.54 | 47.295 | 46.3 | 66198 |
| 1724452500 | 46.34 | 2.46 | 5.61 | 43.94 | 46.34 | 43.94 | 68724 |
| 1724366100 | 43.88 | -0.92 | -2.04 | 44.56 | 44.89 | 43.81 | 38043 |
| 1724279700 | 44.795 | 1.29 | 2.95 | 44.1 | 44.87 | 43.68 | 41305 |
| 1724193300 | 43.51 | -1.25 | -2.79 | 44.88 | 44.88 | 43.48 | 38872 |
| 1724106900 | 44.76 | 0 | 0.00 | 45.16 | 45.36 | 44.51 | 46008 |
| 1723847700 | 44.76 | -0.9 | -1.97 | 45.59 | 45.59 | 44.6 | 90641 |
| 1723761300 | 45.66 | 0.87 | 1.94 | 45.7 | 46.185 | 45.0101 | 50288 |
| 1723674900 | 44.79 | -1.65 | -3.55 | 46.86 | 46.86 | 44.48 | 60452 |
| 1723588500 | 46.44 | 1.69 | 3.78 | 45.37 | 46.55 | 44.25 | 144730 |
| 1723502100 | 44.75 | -1.75 | -3.76 | 46.36 | 46.5 | 44.71 | 185610 |
| 1723242900 | 46.5 | 2.65 | 6.04 | 47.86 | 52.64 | 46.02 | 370461 |
| 1723156500 | 43.85 | 0.69 | 1.60 | 43.56 | 44.03 | 43.16 | 116912 |
| 1723070100 | 43.16 | -0.21 | -0.48 | 43.74 | 44 | 42.5701 | 111518 |
| 1722983700 | 43.37 | -0.24 | -0.55 | 43.46 | 44.86 | 43.31 | 66712 |
| 1722897300 | 43.61 | -1.19 | -2.66 | 43 | 44.08 | 42.1201 | 119333 |
| 1722638100 | 44.8 | -2.3 | -4.88 | 45.94 | 46.15 | 43.76 | 204003 |
| 1722551700 | 47.1 | -2.38 | -4.81 | 49.41 | 49.85 | 46.5 | 136152 |
| 1722465300 | 49.48 | -0.13 | -0.26 | 49.53 | 51.13 | 49.25 | 101689 |
| 1722378900 | 49.61 | 1.08 | 2.23 | 48.53 | 49.67 | 48.44 | 60228 |
| 1722292500 | 48.53 | 0.31 | 0.64 | 48.11 | 48.55 | 47.25 | 63400 |
| 1722033300 | 48.22 | -0.24 | -0.50 | 49.21 | 49.6 | 47.94 | 63746 |
| 1721946900 | 48.46 | 1.48 | 3.15 | 47.39 | 48.8194 | 47.05 | 74712 |
| 1721860500 | 46.98 | -1.51 | -3.11 | 48.3 | 48.565 | 46.8 | 61958 |
| 1721774100 | 48.49 | 0.92 | 1.93 | 47.6 | 48.87 | 47.35 | 79237 |
| 1721687700 | 47.57 | 1.18 | 2.54 | 46.36 | 47.63 | 45.99 | 62611 |
| 1721428500 | 46.39 | -0.59 | -1.26 | 47.08 | 47.08 | 46.08 | 52903 |
| 1721342100 | 46.98 | -0.5 | -1.05 | 47.08 | 48.09 | 46.69 | 112316 |
| 1721255700 | 47.48 | -0.55 | -1.15 | 47.42 | 48.25 | 47.07 | 103150 |
| 1721169300 | 48.03 | 1.75 | 3.78 | 46.5 | 48.06 | 46.3 | 152547 |
| 1721082900 | 46.28 | 1.59 | 3.56 | 44.69 | 47.26 | 44.69 | 138031 |
| 1720823700 | 44.69 | 0.55 | 1.25 | 44 | 46 | 44 | 141988 |
| 1720737300 | 44.14 | 5.62 | 14.59 | 38.94 | 44.355 | 38.82 | 296394 |
| 1720650900 | 38.52 | -0.71 | -1.81 | 39.2 | 39.56 | 38.27 | 82663 |
| 1720564500 | 39.23 | 0.02 | 0.05 | 39.35 | 39.795 | 38.32 | 135566 |
| 1720478100 | 39.21 | -0.5 | -1.26 | 40.06 | 40.33 | 39.01 | 80733 |
| 1720218900 | 39.71 | -0.41 | -1.02 | 40.17 | 40.17 | 37.61 | 189016 |
| 1720040640 | 40.12 | -0.82 | -2.00 | 40.93 | 41.49 | 39.04 | 191674 |
| 1719959700 | 40.94 | -0.4 | -0.97 | 41.67 | 41.67 | 40.2501 | 124711 |
| 1719873300 | 41.34 | -2.06 | -4.75 | 43.71 | 43.71 | 41.3282 | 125803 |
| 1719614100 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1719527700 | 43.4 | 0.21 | 0.49 | 43.37 | 43.89 | 43.05 | 108112 |
| 1719441300 | 43.19 | -0.22 | -0.51 | 43.06 | 44.5 | 43 | 103892 |
| 1719354900 | 43.41 | -0.1 | -0.23 | 43.6 | 43.61 | 43.13 | 69292 |
| 1719268500 | 43.51 | 0.56 | 1.30 | 43.2 | 43.945 | 42.8181 | 66880 |
| 1719009300 | 42.95 | 0.19 | 0.44 | 42.97 | 43.205 | 42.42 | 103494 |
| 1718922900 | 42.76 | -1.31 | -2.97 | 43.73 | 44.15 | 42.19 | 167566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
