RCI Hospitality Hold (NQ: RICK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	50.60	51.85	50.47	51.68	73,309	+1.25(+2.48%)
Nov 21, 2024	48.90	50.80	48.73	50.43	65,266	+1.55(+3.17%)
Nov 20, 2024	48.72	48.88	47.97	48.88	38,695	-0.04(-0.08%)
Nov 19, 2024	48.36	48.92	47.98	48.92	42,734	-0.15(-0.31%)
Nov 18, 2024	49.78	49.97	48.58	49.07	72,640	-0.39(-0.79%)
Nov 15, 2024	50.37	50.50	49.15	49.46	56,684	-0.69(-1.38%)
Nov 14, 2024	50.14	50.60	49.32	50.15	62,831	-0.05(-0.10%)
Nov 13, 2024	51.70	52.47	50.10	50.20	113,196	-0.86(-1.68%)
Nov 12, 2024	50.39	51.14	50.00	51.06	91,680	+0.39(+0.77%)
Nov 11, 2024	49.99	51.37	49.32	50.67	63,441	+1.22(+2.47%)
Nov 08, 2024	49.53	49.53	48.27	49.45	108,475	+0.09(+0.18%)
Nov 07, 2024	50.00	50.00	49.00	49.36	88,014	-1.01(-2.01%)
Nov 06, 2024	47.73	50.48	47.37	50.37	188,328	+3.75(+8.04%)
Nov 05, 2024	42.94	46.66	42.48	46.62	124,363	+3.34(+7.72%)
Nov 04, 2024	42.97	43.43	42.34	43.28	62,457	+0.14(+0.32%)
Nov 01, 2024	43.79	43.99	43.03	43.14	70,885	-0.28(-0.64%)
Oct 31, 2024	44.43	44.80	43.09	43.42	78,981	-0.99(-2.23%)
Oct 30, 2024	44.25	45.40	44.08	44.41	55,536	-0.19(-0.43%)
Oct 29, 2024	44.18	44.60	43.50	44.60	56,630	-0.10(-0.22%)
Oct 28, 2024	43.73	44.79	43.50	44.70	67,967	+1.57(+3.64%)
Oct 25, 2024	43.43	44.01	43.00	43.13	33,075	-0.12(-0.28%)
Oct 24, 2024	43.31	43.67	42.84	43.25	32,655	+0.10(+0.23%)
Oct 23, 2024	42.86	43.38	42.86	43.15	64,962	-0.12(-0.28%)
Oct 22, 2024	43.19	43.28	42.23	43.27	74,709	+0.03(+0.07%)
Oct 21, 2024	44.05	44.05	43.08	43.24	49,043	-0.78(-1.77%)
Oct 18, 2024	44.54	44.54	43.95	44.02	57,974	-0.46(-1.03%)
Oct 17, 2024	43.98	44.48	43.24	44.48	36,764	+0.72(+1.65%)
Oct 16, 2024	44.09	44.54	43.41	43.76	83,470	+0.19(+0.44%)
Oct 15, 2024	42.03	43.89	42.03	43.57	92,528	+1.53(+3.64%)
Oct 14, 2024	42.00	42.10	41.33	42.04	59,093	+0.21(+0.50%)
Oct 11, 2024	41.64	42.26	41.64	41.83	38,584	+0.07(+0.17%)
Oct 10, 2024	41.07	41.79	41.07	41.76	46,421	+0.07(+0.17%)
Oct 09, 2024	41.76	42.35	41.44	41.69	48,230	+0.19(+0.46%)
Oct 08, 2024	39.59	41.92	39.59	41.50	87,236	+0.11(+0.27%)
Oct 07, 2024	41.56	41.60	40.74	41.39	56,934	-0.53(-1.26%)
Oct 04, 2024	42.63	42.75	41.65	41.92	39,719	+0.29(+0.70%)
Oct 03, 2024	42.26	42.54	41.50	41.63	37,624	-0.91(-2.14%)
Oct 02, 2024	42.28	43.13	41.77	42.54	76,247	-0.24(-0.56%)
Oct 01, 2024	44.31	44.95	42.41	42.78	106,041	-1.77(-3.97%)
Sep 30, 2024	44.54	45.41	44.10	44.55	70,405	-0.11(-0.25%)
Sep 27, 2024	45.55	46.71	44.53	44.66	59,648	-0.39(-0.87%)
Sep 26, 2024	44.62	45.48	44.05	45.05	81,185	+1.09(+2.48%)
Sep 25, 2024	44.67	44.74	43.29	43.96	84,639	-0.75(-1.68%)
Sep 24, 2024	45.24	45.51	44.50	44.71	57,929	-0.50(-1.11%)
Sep 23, 2024	45.64	45.87	45.03	45.21	81,950	-0.43(-0.94%)
Sep 20, 2024	46.56	46.56	45.46	45.64	132,609	-1.01(-2.17%)
Sep 19, 2024	46.43	46.67	45.56	46.65	51,516	+1.45(+3.21%)
Sep 18, 2024	45.50	47.44	44.77	45.20	89,902	-0.46(-1.01%)
Sep 17, 2024	45.17	46.67	44.78	45.66	88,477	+1.23(+2.77%)
Sep 16, 2024	45.75	46.34	43.74	44.43	113,971	-1.28(-2.80%)
Sep 13, 2024	45.07	46.07	44.81	45.71	86,794	+1.20(+2.69%)
Sep 12, 2024	42.72	44.74	42.72	44.51	114,656	+2.30(+5.44%)
Sep 11, 2024	40.96	42.51	39.73	42.22	121,839	+0.87(+2.10%)
Sep 10, 2024	40.99	41.68	40.44	41.35	66,479	+0.44(+1.07%)
Sep 09, 2024	41.04	41.79	40.70	40.91	79,626	-0.11(-0.27%)
Sep 06, 2024	42.11	42.41	40.46	41.02	88,150	-0.80(-1.91%)
Sep 05, 2024	43.66	43.66	41.49	41.82	78,896	-1.60(-3.68%)
Sep 04, 2024	43.86	43.93	43.00	43.41	44,945	-0.44(-1.00%)