Quantcast
RICK

RCI Hospitality Holdings, Inc. Common Stock Historical Stock Prices

$27.53
*  
0.18
0.66%
Get RICK Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading RICK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    RICK After Hours
 
 
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 19-JUL-2018 TO 19-OCT-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.
16:00 27.35 27.7114 27.2001 27.53 17,123
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
08/15/2018 33.05 33.5068 32.31 32.54 25,023
08/14/2018 33.86 34.12 32.75 33.11 39,335
08/13/2018 33.02 33.89 33.02 33.72 35,047
08/10/2018 33.79 34.0936 32.09 33.02 44,380
08/09/2018 32.35 33 32.35 32.99 41,923
08/08/2018 32.65 32.7152 32.35 32.42 15,771
08/07/2018 32.5 32.802 32.4 32.63 20,860
08/06/2018 32.25 32.76 32.24 32.45 40,113
08/03/2018 32.56 32.68 31.73 32.23 28,160
08/02/2018 32.18 32.54 32.105 32.5 30,216
08/01/2018 32.4 32.736 31.521 32.28 32,492
07/31/2018 32.74 32.885 32.18 32.43 32,852
07/30/2018 33.15 33.48 32.51 32.59 39,118
07/27/2018 34.48 34.84 32.98 33.17 45,754
07/26/2018 33.69 34.66 33.22 34.37 42,022
07/25/2018 32.19 34.8365 32.19 33.65 89,394
07/24/2018 32.41 32.6223 32.16 32.26 28,264
07/23/2018 32.25 32.62 32.09 32.3 23,906
07/20/2018 32.49 32.7 32.16 32.26 27,493
07/19/2018 31.9 32.68 31.9 32.6 45,916
*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