RCI Hospitality Holdings Inc (RICK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 2.25643188528 | 47.42 | 48.87 | 45.99 | 82043 | 47.4113585 | CS |
| 4 | 5.43 | 12.6103111937 | 43.06 | 48.87 | 37.61 | 126742 | 43.36973199 | CS |
| 12 | -2.55 | -4.9960815047 | 51.04 | 52.5 | 37.61 | 105924 | 44.8736727 | CS |
| 26 | -15.08 | -23.7218813906 | 63.57 | 63.76 | 37.61 | 75852 | 48.81904628 | CS |
| 52 | -20.92 | -30.1397493157 | 69.41 | 72 | 37.61 | 65035 | 54.29492243 | CS |
| 156 | -12.79 | -20.8714099217 | 61.28 | 97.45 | 37.61 | 68165 | 65.54982783 | CS |
| 260 | 33.22 | 217.550753111 | 15.27 | 97.45 | 6.52 | 82611 | 45.78086343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 44.07 | -0.56 | -1.25 | 44.5 | 44.74 | 44.01 | 37317 |
| 1718663700 | 44.63 | 1 | 2.29 | 43.61 | 44.69 | 42.43 | 109583 |
| 1718404500 | 43.63 | -2.32 | -5.05 | 45.33 | 45.5 | 43.51 | 84652 |
| 1718318100 | 45.95 | 0.92 | 2.04 | 45.13 | 45.99 | 44.85 | 64678 |
| 1718231700 | 45.03 | 0.29 | 0.65 | 45.25 | 46.4499 | 45.03 | 152860 |
| 1718145300 | 44.74 | 0.54 | 1.22 | 43.77 | 44.8 | 43.43 | 67625 |
| 1718058900 | 44.2 | -1.03 | -2.28 | 45.09 | 45.21 | 44.16 | 60630 |
| 1717799700 | 45.23 | 0 | 0.00 | 44.86 | 45.76 | 44.6 | 52201 |
| 1717713300 | 45.23 | 0.33 | 0.73 | 44.58 | 45.25 | 44.36 | 47008 |
| 1717626900 | 44.9 | -0.34 | -0.75 | 45.4 | 45.4 | 44.25 | 64929 |
| 1717540500 | 45.24 | -0.38 | -0.83 | 45.13 | 45.59 | 44.8201 | 56385 |
| 1717454100 | 45.62 | 0.88 | 1.97 | 45.07 | 45.74 | 44.5 | 70885 |
| 1717194900 | 44.74 | 1.73 | 4.02 | 43.1 | 45.57 | 43.1 | 189213 |
| 1717108500 | 43.01 | -2.67 | -5.85 | 45.8 | 46.241 | 41.79 | 610439 |
| 1717022100 | 45.68 | -1.98 | -4.15 | 47.01 | 47.22 | 45.68 | 69920 |
| 1716935700 | 47.66 | 0.41 | 0.87 | 47.66 | 48.3 | 47.37 | 54558 |
| 1716590100 | 47.25 | 1.08 | 2.34 | 46.33 | 47.36 | 46.03 | 48412 |
| 1716503700 | 46.17 | -0.66 | -1.41 | 46.81 | 46.9 | 45.745 | 88001 |
| 1716417300 | 46.83 | -0.33 | -0.70 | 47.2 | 47.5 | 46.76 | 56423 |
| 1716330900 | 47.16 | -0.72 | -1.50 | 47.87 | 47.92 | 46.85 | 63420 |
| 1716244500 | 47.88 | -0.04 | -0.08 | 47.97 | 48.75 | 47.615 | 94732 |
| 1715985300 | 47.92 | -0.43 | -0.89 | 48.29 | 48.38 | 47.69 | 60804 |
| 1715898900 | 48.35 | -0.02 | -0.04 | 48.47 | 48.8377 | 48.07 | 45779 |
| 1715812500 | 48.37 | 1.1 | 2.33 | 48.01 | 48.6186 | 47.13 | 90539 |
| 1715726100 | 47.27 | -0.88 | -1.83 | 48.82 | 49.405 | 46.71 | 199178 |
| 1715639700 | 48.15 | 0.03 | 0.06 | 48.09 | 48.48 | 46.7201 | 119472 |
| 1715380500 | 48.12 | -3.49 | -6.76 | 49.99 | 50 | 46.32 | 259495 |
| 1715294100 | 51.61 | 0.67 | 1.32 | 50.81 | 51.75 | 50.768 | 55625 |
| 1715207700 | 50.94 | 0.18 | 0.35 | 50.5 | 50.97 | 50.0493 | 38380 |
| 1715121300 | 50.76 | -0.3 | -0.59 | 51.45 | 51.85 | 50.76 | 51234 |
| 1715034900 | 51.06 | 0.09 | 0.18 | 50.88 | 51.49 | 50.88 | 46162 |
| 1714775700 | 50.97 | -0.38 | -0.74 | 51.72 | 52.5 | 50.79 | 43263 |
| 1714689300 | 51.35 | 0.76 | 1.50 | 50.84 | 51.51 | 50.515 | 37571 |
| 1714602900 | 50.59 | -0.17 | -0.33 | 51.04 | 51.15 | 50.08 | 51795 |
| 1714516500 | 50.76 | -0.65 | -1.26 | 50.89 | 51.46 | 50.57 | 50593 |
| 1714430100 | 51.41 | 0.84 | 1.66 | 50.89 | 51.43 | 50.7 | 40759 |
| 1714170900 | 50.57 | -0.1 | -0.20 | 50.71 | 51.08 | 50.44 | 22603 |
| 1714084500 | 50.67 | -0.19 | -0.37 | 50.75 | 50.88 | 50.2 | 39138 |
| 1713998100 | 50.86 | -0.1 | -0.20 | 50.84 | 51.3 | 50.7 | 28919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
