RCI Hospitality Holdings Inc (RIK)
TG
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 | 1.35 | 3.21428571429 | 42 | 42.4 | 42 | 17 | 42.13507461 | DE |
| 4 | -6.95 | -13.8170974155 | 50.3 | 50.3 | 40.65 | 64 | 42.46830031 | DE |
| 12 | -12.15 | -21.8918918919 | 55.5 | 56.7 | 40.65 | 78 | 49.53136378 | DE |
| 26 | 4.050001 | 10.3053463182 | 39.299999 | 56.7 | 37.4 | 87 | 46.45712497 | DE |
| 52 | -7.65 | -15 | 51 | 56.7 | 35.35 | 82 | 45.2424856 | DE |
| 156 | -13.15 | -23.2743362832 | 56.5 | 56.7 | 35.35 | 83 | 45.79635995 | DE |
| 260 | -13.15 | -23.2743362832 | 56.5 | 56.7 | 35.35 | 83 | 45.79635995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1742592420 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1742506020 | 42.4 | 0.05 | 0.12 | 42.4 | 42.4 | 42.4 | 5 |
| 1742419620 | 42.35 | 0.3 | 0.71 | 42.35 | 42.35 | 42.35 | 20 |
| 1742333220 | 42.049999 | 0.05 | 0.12 | 42.049999 | 42.049999 | 42.049999 | 1 |
| 1742246820 | 42 | -0.35 | -0.83 | 42 | 42 | 42 | 41 |
| 1741987620 | 42.35 | 0.7 | 1.68 | 42.35 | 42.35 | 42.35 | 40 |
| 1741901220 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1741814820 | 41.65 | 1 | 2.46 | 41.65 | 41.7 | 41.65 | 547 |
| 1741728420 | 40.65 | -2.05 | -4.80 | 41.049999 | 41.049999 | 40.65 | 4 |
| 1741642020 | 42.7 | -1.05 | -2.40 | 42.7 | 42.7 | 42.549999 | 123 |
| 1741382820 | 43.75 | -0.05 | -0.11 | 43.75 | 43.75 | 43.75 | 1 |
| 1741296420 | 43.8 | -0.05 | -0.11 | 43.85 | 43.85 | 43.7 | 123 |
| 1741210020 | 43.85 | -1.4 | -3.09 | 43.85 | 43.85 | 43.85 | 14 |
| 1741123620 | 45.25 | -1.7 | -3.62 | 45.6 | 45.6 | 45.25 | 2 |
| 1741037220 | 46.95 | -2.7 | -5.44 | 48.15 | 48.15 | 46.95 | 10 |
| 1740778020 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1740691620 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1740605220 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1740518820 | 49.65 | -0.65 | -1.29 | 49.65 | 49.65 | 49.65 | 1 |
| 1740432420 | 50.3 | -1.7 | -3.27 | 50.3 | 50.3 | 50.3 | 27 |
| 1740173220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740086820 | 52 | -0.2 | -0.38 | 52 | 52 | 52 | 51 |
| 1740000420 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1739914020 | 52.2 | 2.1 | 4.19 | 52.2 | 52.2 | 52.2 | 1 |
| 1739827620 | 50.1 | 1.1 | 2.24 | 50.1 | 50.1 | 50.1 | 20 |
| 1739568420 | 49 | -0.05 | -0.10 | 49 | 49 | 49 | 20 |
| 1739482020 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49.05 | 0 |
| 1739395620 | 49.05 | -1.05 | -2.10 | 49.05 | 49.05 | 49.05 | 8 |
| 1739309220 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1739222820 | 50.1 | -0.3 | -0.60 | 50.1 | 50.1 | 50.1 | 1 |
| 1738963620 | 50.4 | -2.1 | -4.00 | 51.5 | 51.5 | 50.4 | 2 |
| 1738877220 | 52.5 | 0.4 | 0.77 | 52.5 | 52.5 | 52.2 | 58 |
| 1738790820 | 52.1 | -0.5 | -0.95 | 52.3 | 52.3 | 52.1 | 21 |
| 1738704420 | 52.6 | -1.4 | -2.59 | 52.7 | 52.7 | 52.6 | 230 |
| 1738618020 | 54 | -1 | -1.82 | 53 | 54 | 53 | 3 |
| 1738358820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1738272420 | 55 | 0.1 | 0.18 | 55 | 55 | 55 | 90 |
| 1738186020 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1738099620 | 54.9 | 0.3 | 0.55 | 54.9 | 54.9 | 54.2 | 7 |
| 1738013220 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1737754020 | 54.6 | 2.4 | 4.60 | 52.1 | 54.6 | 52.1 | 69 |
| 1737667620 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1737581220 | 52.2 | 1.1 | 2.15 | 52.2 | 52.2 | 52.2 | 1 |
| 1737494820 | 51.1 | 0.2 | 0.39 | 51.2 | 51.2 | 51.1 | 530 |
| 1737408420 | 50.9 | 0.2 | 0.39 | 50.8 | 50.9 | 50.8 | 94 |
| 1737149220 | 50.7 | -0.2 | -0.39 | 51.1 | 51.2 | 50.7 | 23 |
| 1737062820 | 50.9 | -0.6 | -1.17 | 50.9 | 50.9 | 50.9 | 12 |
| 1736976420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1736890020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1736803620 | 51.5 | -1.2 | -2.28 | 52.6 | 52.6 | 51.4 | 228 |
| 1736544420 | 52.7 | -2.6 | -4.70 | 54.9 | 54.9 | 52.7 | 335 |
| 1736458020 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1736371620 | 55.3 | -0.5 | -0.90 | 55.3 | 55.3 | 55.3 | 91 |
| 1736285220 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 0 |
| 1736198820 | 55.8 | -0.9 | -1.59 | 55.8 | 55.8 | 55.8 | 225 |
| 1735939620 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1735853220 | 56.7 | 1.2 | 2.16 | 55.2 | 56.7 | 55.2 | 49 |
| 1735594020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 3 |
| 1735334820 | 55.5 | 1.4 | 2.59 | 55.5 | 55.5 | 55.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
