RCI Hospitality Holdings Inc Historical Data - RIK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
RCI Hospitality Holdings Inc (RIK)
RCI Hospitality Holdings Inc (RIK) Historical

RCI Hospitality Holdings Inc (RIK)

48.15

0.15

( 0.31% )

Updated: 07:02:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.15	-4.27435387674	50.3	50.3	48.15	14	50.27678571	DE
4	-4.85	-9.15094339623	53	54	48.15	34	52.00079007	DE
12	-7.05	-12.7717391304	55.2	56.7	48.15	76	52.75447034	DE
26	7.4	18.1595092025	40.75	56.7	37.15	87	46.91647803	DE
52	-4.85	-9.15094339623	53	56.7	35.35	82	45.70584851	DE
156	-8.35	-14.7787610619	56.5	56.7	35.35	84	46.10988179	DE
260	-8.35	-14.7787610619	56.5	56.7	35.35	84	46.10988179	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734989220	54.1	-0.4	-0.73	54.2	55	54.1	26
1734730020	54.5	-0.7	-1.27	54.5	54.5	54.5	95
1734643620	55.2	6.4	13.11	55.2	55.2	55.2	38
1734557220	48.8	0	0.00	48.8	48.8	48.8	0
1734470820	48.8	0	0.00	48.8	48.8	48.8	0
1734384420	48.8	0	0.00	48.8	48.8	48.8	0
1734125220	48.8	0	0.00	48.8	48.8	48.8	0
1734038820	48.8	0	0.00	48.8	48.8	48.8	0
1733952420	48.8	0	0.00	48.8	48.8	48.8	0
1733866020	48.8	0	0.00	48.8	48.8	48.8	0
1733779620	48.8	0	0.00	48.8	48.8	48.8	0
1733520420	48.8	0	0.00	48.8	48.8	48.8	0
1733434020	48.8	0	0.00	48.8	48.8	48.8	0
1733347620	48.8	-0.3	-0.61	48.8	48.8	48.8	46
1733261220	49.1	0	0.00	49.1	49.1	49.1	0

RCI Hospitality

Medexus Pharmaceuticals

K2 Australian Small Cap

ORA Banda Mining (PK)

Henderson Land Development (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions