Quantcast
RICK

Historical Stock Prices

$25.85
*  
0.15
0.58%
Get RICK Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading RICK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 25.7 26.06 25.61 25.76 15,485
11/15/2018 25.42 25.87 25.42 25.7 18,290
11/14/2018 26.22 26.26 25.42 25.44 31,500
11/13/2018 26.31 26.37 25.89 26.01 12,746
11/12/2018 26.08 26.33 25.89 26.15 26,512
11/09/2018 25.94 26.585 25.94 26.33 52,833
11/08/2018 26.08 26.16 25.52 25.98 42,421
11/07/2018 26.36 26.5 26.07 26.33 22,992
11/06/2018 26.05 26.33 25.58 25.92 11,798
11/05/2018 26.46 27.02 25.8 26 23,864
11/02/2018 27.19 27.76 26.13 26.44 17,008
11/01/2018 26.28 27.34 26.28 27.08 17,405
10/31/2018 26.24 26.58 26.02 26.18 32,678
10/30/2018 25.7 26.32 25.7 26.04 23,395
10/29/2018 26.38 26.86 25.5 25.64 24,385
10/26/2018 25.55 26.404 25.5266 26.15 27,935
10/25/2018 25.55 26.5 25.5 25.85 21,882
10/24/2018 26.5 27.2775 25.271 25.41 84,665
10/23/2018 27.25 27.7175 25.97 26.54 55,472
10/22/2018 27.35 27.7114 27.2001 27.53 17,127
10/19/2018 27.47 28.34 27.1 27.35 31,187
10/18/2018 27.7 27.98 27.28 27.42 29,636
10/17/2018 27.98 28.3 27.68 27.83 25,533
10/16/2018 27.44 28.13 27.035 28.02 29,905
10/15/2018 27.33 27.56 27.08 27.3 20,190
10/12/2018 27.78 28.05 27.1184 27.33 34,789
10/11/2018 28.1 28.29 27.15 27.35 36,209
10/10/2018 28.78 29 28.09 28.16 63,300
10/09/2018 28.06 29.225 27.85 28.86 62,171
10/08/2018 27.79 28.7464 27.79 28.08 63,150
10/05/2018 27.69 28.08 27.14 27.84 53,530
10/04/2018 28.31 28.5 27.09 27.62 86,473
10/03/2018 28.52 29.13 28.25 28.32 26,460
10/02/2018 29.47 29.47 28.4 28.48 43,985
10/01/2018 29.5 29.765 28.78 29.53 25,834
09/28/2018 29.03 30 28.8476 29.61 15,446
09/27/2018 28.54 29.15 28.25 29.15 29,349
09/26/2018 29.21 29.44 28.22 28.36 52,577
09/25/2018 29.71 29.8699 29.19 29.22 29,226
09/24/2018 30.19 30.6298 29.57 29.71 15,606
09/21/2018 30.47 30.9999 30.02 30.19 53,443
09/20/2018 30.52 30.6999 30.13 30.49 28,690
09/19/2018 30.27 30.64 30.0711 30.36 22,402
09/18/2018 30.56 30.97 30.16 30.3 26,442
09/17/2018 30.82 31 30.17 30.55 28,684
09/14/2018 30.88 31.27 30.57 30.81 19,172
09/13/2018 30.72 31.31 30.0129 30.75 29,504
09/12/2018 29.32 30.85 29.2454 30.72 50,383
09/11/2018 29.71 29.93 29.38 29.61 23,662
09/10/2018 30.85 30.95 29.71 29.79 30,630
09/07/2018 30.97 31.31 30.525 30.83 23,394
09/06/2018 31.23 31.48 30.652 31.11 21,937
09/05/2018 32.06 32.06 31.05 31.24 26,357
09/04/2018 32.33 32.5 31.87 32.05 17,918
08/31/2018 32.49 32.69 32.19 32.43 15,258
08/30/2018 32.692 32.79 32.17 32.51 18,594
08/29/2018 32.16 32.63 32.07 32.61 19,344
08/28/2018 32.89 32.89 32.1 32.24 25,118
08/27/2018 33.5 33.5 32.77 32.89 21,072
08/24/2018 33.46 33.73 33.23 33.38 11,976
08/23/2018 33.52 33.78 33.34 33.37 16,993
08/22/2018 33.55 33.91 33.355 33.64 20,729
08/21/2018 33.63 33.8205 33.33 33.54 22,105
08/20/2018 32.97 33.99 32.83 33.63 37,352
08/17/2018 32.06 32.9 31.61 32.87 28,466
08/16/2018 32.99 33.07 31.71 32.23 25,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio