Register to chat with like-minded investors on our interactive forums.
RICK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 50.76 | -0.65 | -1.26% | 50.89 | 51.46 | 50.57 | 50,593 |
| Apr 29 2024 | 51.41 | 0.84 | 1.66% | 50.89 | 51.43 | 50.70 | 40,759 |
| Apr 26 2024 | 50.57 | -0.10 | -0.20% | 50.71 | 51.08 | 50.44 | 22,603 |
| Apr 25 2024 | 50.67 | -0.19 | -0.37% | 50.75 | 50.88 | 50.20 | 39,138 |
| Apr 24 2024 | 50.86 | -0.10 | -0.20% | 50.84 | 51.30 | 50.70 | 28,919 |
| Apr 23 2024 | 50.96 | 0.04 | 0.08% | 50.90 | 51.75 | 50.80 | 45,537 |
| Apr 22 2024 | 50.92 | -0.72 | -1.39% | 51.69 | 52.08 | 50.54 | 44,576 |
| Apr 19 2024 | 51.64 | 1.62 | 3.24% | 49.75 | 51.66 | 49.75 | 59,527 |
| Apr 18 2024 | 50.02 | -0.06 | -0.12% | 50.06 | 50.145 | 49.56 | 57,597 |
| Apr 17 2024 | 50.08 | -0.84 | -1.65% | 51.30 | 51.30 | 49.89 | 60,580 |
| Apr 16 2024 | 50.92 | 0.68 | 1.35% | 50.12 | 51.07 | 49.37 | 68,600 |
| Apr 15 2024 | 50.24 | -0.58 | -1.14% | 50.92 | 51.41 | 49.8013 | 49,195 |
| Apr 12 2024 | 50.82 | -1.17 | -2.25% | 51.50 | 51.885 | 50.71 | 51,694 |
| Apr 11 2024 | 51.99 | 0.87 | 1.70% | 51.47 | 52.47 | 50.60 | 125,693 |
| Apr 10 2024 | 51.12 | -3.96 | -7.19% | 52.61 | 53.57 | 50.77 | 168,067 |
| Apr 09 2024 | 55.08 | 0.31 | 0.57% | 55.21 | 55.431 | 54.75 | 34,288 |
| Apr 08 2024 | 54.77 | 0.06 | 0.11% | 54.75 | 55.64 | 54.68 | 54,736 |
| Apr 05 2024 | 54.71 | -1.12 | -2.01% | 55.54 | 56.14 | 54.45 | 95,679 |
| Apr 04 2024 | 55.83 | -0.34 | -0.61% | 56.74 | 57.99 | 55.80 | 46,857 |
| Apr 03 2024 | 56.17 | 0.58 | 1.04% | 55.23 | 56.26 | 55.23 | 32,606 |
| Apr 02 2024 | 55.59 | -1.29 | -2.27% | 56.34 | 56.64 | 55.29 | 27,258 |
| Apr 01 2024 | 56.88 | -1.12 | -1.93% | 58.08 | 58.56 | 56.72 | 69,545 |
| Mar 28 2024 | 58.00 | 1.22 | 2.15% | 56.67 | 58.14 | 56.3571 | 43,573 |
| Mar 27 2024 | 56.78 | 1.78 | 3.24% | 55.42 | 56.78 | 55.25 | 29,000 |
| Mar 26 2024 | 55.00 | -0.40 | -0.72% | 55.84 | 56.09 | 54.65 | 47,520 |
| Mar 25 2024 | 55.40 | 0.05 | 0.09% | 55.64 | 55.99 | 55.37 | 21,921 |
| Mar 22 2024 | 55.35 | -0.60 | -1.07% | 56.28 | 56.3525 | 55.065 | 30,373 |
| Mar 21 2024 | 55.95 | 0.35 | 0.63% | 55.64 | 56.2599 | 55.64 | 36,804 |
| Mar 20 2024 | 55.60 | 1.62 | 3.00% | 54.02 | 55.67 | 53.85 | 30,547 |
| Mar 19 2024 | 53.98 | -0.19 | -0.35% | 54.18 | 54.25 | 53.81 | 25,557 |
| Mar 18 2024 | 54.17 | -0.30 | -0.55% | 54.88 | 54.94 | 54.16 | 25,832 |
| Mar 15 2024 | 54.47 | 0.17 | 0.31% | 54.21 | 55.25 | 54.21 | 73,793 |
| Mar 14 2024 | 54.30 | -1.26 | -2.27% | 55.18 | 55.255 | 54.2501 | 45,870 |
| Mar 13 2024 | 55.56 | -0.12 | -0.22% | 55.51 | 56.20 | 55.32 | 35,044 |
| Mar 12 2024 | 55.68 | 0.33 | 0.60% | 55.29 | 55.86 | 55.28 | 31,853 |
| Mar 11 2024 | 55.35 | -0.54 | -0.97% | 55.72 | 55.89 | 55.08 | 36,573 |
| Mar 08 2024 | 55.89 | 0.69 | 1.25% | 55.76 | 56.22 | 55.5098 | 34,554 |
| Mar 07 2024 | 55.20 | -0.45 | -0.81% | 56.12 | 56.60 | 55.09 | 51,968 |
| Mar 06 2024 | 55.65 | 0.42 | 0.76% | 55.58 | 55.76 | 54.75 | 122,666 |
| Mar 05 2024 | 55.23 | -0.41 | -0.74% | 55.40 | 56.23 | 55.21 | 36,817 |
| Mar 04 2024 | 55.64 | -1.28 | -2.25% | 56.96 | 57.05 | 55.42 | 40,865 |
| Mar 01 2024 | 56.92 | 0.56 | 0.99% | 56.40 | 57.50 | 55.77 | 44,201 |
| Feb 29 2024 | 56.36 | -0.29 | -0.51% | 57.58 | 57.58 | 55.8999 | 37,384 |
| Feb 28 2024 | 56.65 | -0.75 | -1.31% | 56.81 | 57.43 | 56.16 | 30,063 |
| Feb 27 2024 | 57.40 | 1.89 | 3.40% | 56.35 | 57.90 | 56.04 | 76,343 |
| Feb 26 2024 | 55.51 | -0.66 | -1.18% | 56.16 | 56.60 | 55.51 | 31,367 |
| Feb 23 2024 | 56.17 | 0.27 | 0.48% | 55.70 | 56.43 | 55.48 | 35,650 |
| Feb 22 2024 | 55.90 | 0.04 | 0.07% | 56.10 | 56.37 | 55.2901 | 53,611 |
| Feb 21 2024 | 55.86 | -0.55 | -0.98% | 56.44 | 56.93 | 55.41 | 42,871 |
| Feb 20 2024 | 56.41 | -0.94 | -1.64% | 57.00 | 57.2819 | 56.275 | 63,315 |
| Feb 16 2024 | 57.35 | -1.31 | -2.23% | 58.13 | 58.26 | 57.151 | 47,471 |
| Feb 15 2024 | 58.66 | 1.05 | 1.82% | 57.67 | 58.76 | 57.67 | 36,665 |
| Feb 14 2024 | 57.61 | 0.85 | 1.50% | 57.30 | 57.91 | 56.7701 | 39,205 |
| Feb 13 2024 | 56.76 | -1.37 | -2.35% | 56.75 | 57.31 | 55.55 | 71,368 |
| Feb 12 2024 | 58.125 | 1.14 | 2.00% | 57.31 | 59.04 | 56.59 | 87,914 |
| Feb 09 2024 | 56.985 | -3.80 | -6.24% | 59.09 | 59.09 | 53.55 | 206,277 |
| Feb 08 2024 | 60.78 | 0.88 | 1.47% | 60.10 | 60.79 | 59.26 | 60,947 |
| Feb 07 2024 | 59.90 | -1.38 | -2.25% | 61.19 | 61.19 | 59.5501 | 35,225 |
| Feb 06 2024 | 61.28 | 1.05 | 1.74% | 60.41 | 61.28 | 60.26 | 31,628 |
| Feb 05 2024 | 60.23 | -2.14 | -3.43% | 61.54 | 61.94 | 59.60 | 73,859 |
| Feb 02 2024 | 62.37 | -0.63 | -1.00% | 62.47 | 63.40 | 62.37 | 50,129 |
| Feb 01 2024 | 63.00 | 1.24 | 2.01% | 62.13 | 63.205 | 61.95 | 40,129 |
