Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

43.63 -2.32 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.49 10.56 10.34 10.40 24,553 -0.07(-0.64%)
May 27, 2016 10.51 10.47 10.47 10.47 22,343 -0.05(-0.46%)
May 26, 2016 10.54 10.54 10.37 10.52 9,934 -0.02(-0.18%)
May 25, 2016 10.51 10.55 10.32 10.54 15,097 +0.08(+0.73%)
May 24, 2016 10.43 10.57 10.38 10.46 24,647 +0.01(+0.09%)
May 23, 2016 10.57 10.63 10.39 10.45 27,009 -0.04(-0.37%)
May 20, 2016 10.46 10.49 10.34 10.49 16,500 +0.12(+1.20%)
May 19, 2016 10.49 10.55 10.34 10.36 24,776 -0.11(-1.10%)
May 18, 2016 10.55 10.62 10.46 10.48 19,473 -0.08(-0.73%)
May 17, 2016 10.53 10.61 10.45 10.55 53,993 +0.07(+0.64%)
May 16, 2016 10.31 10.53 10.30 10.49 18,391 +0.12(+1.20%)
May 13, 2016 10.34 10.40 10.26 10.36 23,013 +0.03(+0.28%)
May 12, 2016 10.47 10.63 10.28 10.33 27,566 -0.10(-0.92%)
May 11, 2016 10.30 10.60 10.10 10.43 115,459 +0.71(+7.29%)
May 10, 2016 9.798 9.913 9.645 9.721 47,730 -0.07(-0.68%)
May 09, 2016 9.836 9.913 9.741 9.788 16,358 +0.02(+0.20%)
May 06, 2016 9.808 9.875 9.659 9.769 16,354 -0.08(-0.78%)
May 05, 2016 9.827 9.951 9.750 9.846 12,124 +0.08(+0.78%)
May 04, 2016 9.664 9.851 9.664 9.769 16,895 +0.11(+1.09%)
May 03, 2016 9.693 9.817 9.571 9.664 18,432 -0.12(-1.27%)
May 02, 2016 9.884 9.884 9.683 9.788 13,859 -0.03(-0.29%)
Apr 29, 2016 9.836 9.923 9.808 9.817 29,209 -0.10(-0.97%)
Apr 28, 2016 9.808 9.961 9.707 9.913 54,630 +0.10(+0.98%)
Apr 27, 2016 9.760 9.951 9.760 9.817 31,954 -0.01(-0.10%)
Apr 26, 2016 9.808 9.903 9.732 9.827 20,350 +0.01(+0.10%)
Apr 25, 2016 9.884 9.926 9.664 9.817 32,489 +0.06(+0.59%)
Apr 22, 2016 9.788 9.970 9.760 9.760 30,988 +0.04(+0.39%)
Apr 21, 2016 9.970 9.970 9.616 9.721 19,404 -0.16(-1.65%)
Apr 20, 2016 9.808 10.10 9.808 9.884 94,504 +0.08(+0.78%)
Apr 19, 2016 9.817 9.817 9.722 9.808 16,229 +0.01(+0.10%)
Apr 18, 2016 9.597 9.827 9.587 9.798 63,031 +0.19(+1.99%)
Apr 15, 2016 9.463 9.712 9.348 9.607 36,434 +0.14(+1.52%)
Apr 14, 2016 9.578 9.578 9.262 9.463 54,793 -0.11(-1.20%)
Apr 13, 2016 9.137 9.693 9.080 9.578 88,021 +0.51(+5.60%)
Apr 12, 2016 8.859 9.205 8.859 9.070 66,580 +0.22(+2.49%)
Apr 11, 2016 8.572 8.994 8.553 8.850 72,436 +0.39(+4.64%)
Apr 08, 2016 8.534 8.553 8.457 8.457 8,010 -0.04(-0.45%)
Apr 07, 2016 8.448 8.572 8.448 8.495 18,423 -0.01(-0.11%)
Apr 06, 2016 8.448 8.706 8.428 8.505 15,858 +0.02(+0.23%)
Apr 05, 2016 8.630 8.668 8.400 8.486 15,471 -0.20(-2.32%)
Apr 04, 2016 8.553 8.773 8.495 8.687 32,953 +0.04(+0.44%)
Apr 01, 2016 8.543 9.068 8.505 8.649 17,748 +0.16(+1.92%)
Mar 31, 2016 8.942 9.079 8.486 8.486 22,953 -0.32(-3.59%)
Mar 30, 2016 8.946 9.041 8.686 8.802 16,837 -0.01(-0.11%)
Mar 29, 2016 8.390 9.013 8.390 8.812 25,753 +0.47(+5.63%)
Mar 28, 2016 8.342 8.534 8.141 8.342 25,489 +0.04(+0.46%)
Mar 24, 2016 8.467 8.304 8.304 8.304 55,023 -0.21(-2.47%)
Mar 23, 2016 8.831 8.831 8.486 8.515 34,215 -0.29(-3.26%)
Mar 22, 2016 8.850 9.022 8.745 8.802 12,756 -0.09(-0.97%)
Mar 21, 2016 8.601 8.926 8.601 8.888 18,968 +0.22(+2.54%)
Mar 18, 2016 8.812 8.926 8.151 8.668 63,077 -0.19(-2.16%)
Mar 17, 2016 8.888 9.041 8.792 8.859 21,763 -0.03(-0.32%)
Mar 16, 2016 8.926 8.932 8.741 8.888 9,177 -0.11(-1.17%)
Mar 15, 2016 8.677 9.008 8.677 8.994 31,544 +0.18(+2.07%)
Mar 14, 2016 8.984 9.070 8.649 8.812 8,491 -0.21(-2.34%)
Mar 11, 2016 8.888 9.061 8.687 9.022 21,303 +0.20(+2.28%)
Mar 10, 2016 8.725 8.917 8.725 8.821 18,865 +0.18(+2.11%)
Mar 09, 2016 8.687 8.840 8.620 8.639 5,848 -0.13(-1.53%)
Mar 08, 2016 8.859 8.888 8.766 8.773 15,356 -0.12(-1.40%)
Mar 07, 2016 8.659 9.053 8.659 8.898 19,381 +0.21(+2.42%)
Mar 04, 2016 8.592 8.783 8.592 8.688 52,036 +0.03(+0.33%)
Mar 03, 2016 8.554 8.713 8.554 8.659 15,440 +0.09(+1.00%)
Mar 02, 2016 8.382 8.583 8.373 8.573 20,586 +0.20(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.