RCI Hospitality Holdings Inc. Common Stockのデータ

RCI Hospitality Holdings Inc. Common Stockの基本情報

名前 RCI Hospitality Holdings Inc. Common Stock
ティッカー RICK
国 United States
上場年 1995.0
セクター Consumer Services

RCI Hospitality Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.06 53.99 54.97 57.53 108400.0 57.53
2021-02-12 56.77 54.41 55.62 54.82 70700.0 54.82
2021-02-11 59.07 54.75 59.07 55.61 164900.0 55.61
2021-02-10 64.39 50.0 50.0 57.78 439800.0 57.78
2021-02-09 48.84 45.7 46.42 47.26 52500.0 47.26
2021-02-08 48.6 44.76 48.0 46.33 38000.0 46.33
2021-02-05 49.87 46.41 49.87 47.98 82800.0 47.98
2021-02-04 50.0 43.08 43.08 49.18 199900.0 49.18
2021-02-03 42.84 39.31 39.32 42.66 79100.0 42.66
2021-02-02 40.0 38.72 39.61 38.98 67000.0 38.98
2021-02-01 39.64 37.91 39.43 38.89 76900.0 38.89
2021-01-29 41.75 38.43 41.35 38.48 87100.0 38.48
2021-01-28 42.5 39.22 41.82 41.63 55000.0 41.63
2021-01-27 42.88 38.85 39.19 41.09 112900.0 41.09
2021-01-26 42.92 40.19 42.47 40.22 52400.0 40.22
2021-01-25 43.0 40.81 41.44 42.04 30100.0 42.04
2021-01-22 43.14 41.59 41.94 42.98 35200.0 42.98
2021-01-21 42.97 40.94 42.64 42.71 61100.0 42.71
2021-01-20 43.7 41.51 41.51 42.42 59000.0 42.42
2021-01-19 42.74 38.0 38.34 41.47 138100.0 41.47
2021-01-15 40.24 37.35 39.94 38.03 72500.0 38.03
2021-01-14 41.7 39.25 39.25 40.55 128600.0 40.55
2021-01-13 40.96 37.1 37.1 38.84 185100.0 38.84
2021-01-12 38.0 36.01 38.0 36.74 112100.0 36.74
2021-01-11 38.97 36.3 36.3 37.2 37300.0 37.2
2021-01-08 40.03 36.37 40.03 37.43 70100.0 37.43
2021-01-07 39.75 38.04 39.34 39.35 60600.0 39.35
2021-01-06 39.7 37.08 37.2 39.12 151200.0 39.12
2021-01-05 37.59 36.2 36.94 36.62 113700.0 36.62
2021-01-04 39.21 35.0 39.2 37.0 190500.0 37.0
2020-12-31 40.55 38.57 39.52 39.44 72700.0 39.44
2020-12-30 40.82 38.99 40.21 39.51 106600.0 39.51
2020-12-29 40.57 37.75 40.0 40.07 95000.0 40.07
2020-12-28 41.33 39.57 40.0 39.89 88300.0 39.89
2020-12-24 40.46 39.23 40.46 39.7 32300.0 39.7
2020-12-23 40.49 35.35 35.35 39.95 202400.0 39.95
2020-12-22 35.58 34.48 34.64 34.58 90400.0 34.58
2020-12-21 35.69 33.34 33.45 34.6 95100.0 34.6
2020-12-18 36.75 34.22 35.53 34.48 147200.0 34.48
2020-12-17 36.76 32.3 32.36 34.89 216600.0 34.89
2020-12-16 32.95 31.68 32.0 32.04 73100.0 32.04
2020-12-15 31.88 29.0 29.0 31.8 173500.0 31.8
2020-12-14 29.5 27.76 29.5 28.09 75500.0 28.09
2020-12-11 29.48 27.8 27.91 29.16 35400.0 29.12
2020-12-10 28.6 27.3 27.71 28.29 44500.0 28.25
2020-12-09 28.89 27.27 28.15 27.74 53300.0 27.7
2020-12-08 28.98 27.72 28.0 28.01 36400.0 27.97
2020-12-07 28.63 26.86 28.63 28.01 56700.0 27.97
2020-12-04 28.6 27.65 28.55 28.47 47700.0 28.43
2020-12-03 28.92 27.7 27.7 28.4 28200.0 28.36
2020-12-02 29.15 27.04 29.12 27.62 74500.0 27.58
2020-12-01 30.44 28.67 29.3 29.21 94900.0 29.17
2020-11-30 30.0 27.16 28.06 29.51 99000.0 29.47
2020-11-27 28.47 27.8 28.07 28.19 23900.0 28.15
2020-11-25 28.66 27.5 28.08 27.82 51700.0 27.78
2020-11-24 28.67 26.43 26.98 28.48 113500.0 28.44
2020-11-23 27.34 26.02 27.34 26.3 47900.0 26.26
2020-11-20 27.39 26.35 26.49 26.9 51900.0 26.86
2020-11-19 27.72 26.3 27.3 26.84 74000.0 26.8
2020-11-18 28.69 26.38 26.67 27.3 92900.0 27.26
2020-11-17 26.75 25.52 26.0 26.37 34300.0 26.33
2020-11-16 26.94 25.63 26.08 26.05 83800.0 26.01
2020-11-13 26.03 24.44 25.27 25.34 52200.0 25.31
2020-11-12 26.0 24.37 26.0 25.11 57800.0 25.08
2020-11-11 28.03 25.86 28.01 25.95 85400.0 25.91
2020-11-10 28.76 26.8 26.96 27.91 99500.0 27.87
2020-11-09 28.15 25.91 26.2 27.09 161900.0 27.05
2020-11-06 24.76 23.88 24.76 23.88 32500.0 23.85
2020-11-05 25.0 23.56 23.71 24.88 46100.0 24.85
2020-11-04 23.98 22.31 22.7 23.89 59200.0 23.86
2020-11-03 23.3 22.03 22.34 22.97 62400.0 22.94
2020-11-02 22.48 21.26 21.47 21.77 52500.0 21.74
2020-10-30 23.07 21.2 22.62 21.4 116600.0 21.37
2020-10-29 23.5 22.12 23.02 22.83 84300.0 22.8
2020-10-28 24.28 23.37 23.66 23.47 163700.0 23.44
2020-10-27 25.43 24.01 24.52 25.02 58500.0 24.99
2020-10-26 25.0 24.25 24.93 24.67 77400.0 24.64
2020-10-23 25.47 24.29 24.53 25.31 54600.0 25.28
2020-10-22 24.72 23.52 23.52 24.49 49000.0 24.46
2020-10-21 24.98 24.21 24.51 24.47 50100.0 24.44
2020-10-20 24.75 23.87 24.16 24.32 44900.0 24.29
2020-10-19 24.49 23.61 23.61 23.82 46200.0 23.79
2020-10-16 24.54 23.35 23.87 23.48 42300.0 23.45
2020-10-15 24.81 23.66 23.98 24.48 72600.0 24.45
2020-10-14 24.81 24.17 24.65 24.37 61300.0 24.34
2020-10-13 24.88 23.7 24.08 24.44 52600.0 24.41
2020-10-12 24.66 23.43 24.24 24.43 60800.0 24.4
2020-10-09 25.5 24.3 24.82 24.41 78900.0 24.38
2020-10-08 25.11 23.45 23.5 24.64 102700.0 24.61
2020-10-07 23.3 22.59 23.01 23.13 54600.0 23.1
2020-10-06 23.46 21.82 21.82 22.57 99700.0 22.54
2020-10-05 22.84 20.11 20.11 22.37 100400.0 22.34
2020-10-02 20.64 18.66 19.41 20.5 63400.0 20.47
2020-10-01 20.87 19.81 20.76 20.11 82400.0 20.08
2020-09-30 20.53 19.7 19.75 20.4 90000.0 20.37
2020-09-29 19.59 19.01 19.32 19.5 67600.0 19.47
2020-09-28 19.85 18.35 18.35 19.41 92300.0 19.38
2020-09-25 18.89 17.89 18.53 18.16 41700.0 18.14
2020-09-24 18.83 17.58 18.07 18.62 90300.0 18.59
2020-09-23 20.2 18.01 19.96 18.03 78000.0 18.01
2020-09-22 20.12 18.37 18.94 19.84 99200.0 19.81
2020-09-21 19.02 18.03 18.63 18.8 81700.0 18.77
2020-09-18 19.99 19.14 19.69 19.74 76400.0 19.71
2020-09-17 20.08 18.88 19.75 19.44 93000.0 19.41
2020-09-16 21.11 19.9 20.17 20.2 69900.0 20.17
2020-09-15 20.29 19.49 19.94 20.16 48100.0 20.13
2020-09-14 20.65 19.61 20.41 19.89 60400.0 19.86
2020-09-11 20.63 20.13 20.48 20.36 88300.0 20.29
2020-09-10 21.37 20.15 20.47 20.36 80200.0 20.29
2020-09-09 21.22 19.27 21.22 20.45 125000.0 20.38
2020-09-08 21.85 20.51 20.61 21.17 264500.0 21.1
2020-09-04 21.42 20.02 20.65 21.12 168700.0 21.05
2020-09-03 20.36 19.6 20.08 20.07 92000.0 20.0
2020-09-02 20.17 19.02 19.41 20.07 121500.0 20.0
2020-09-01 19.55 18.57 18.91 19.47 91200.0 19.41
2020-08-31 19.73 18.72 19.53 19.12 100400.0 19.06
2020-08-28 19.65 18.7 18.8 19.53 86200.0 19.46
2020-08-27 18.98 18.0 18.02 18.43 114200.0 18.37
2020-08-26 18.56 16.79 17.03 18.01 164400.0 17.95
2020-08-25 17.11 16.31 16.62 17.02 67400.0 16.96
2020-08-24 16.98 16.26 16.72 16.56 75500.0 16.5
2020-08-21 16.7 16.01 16.17 16.4 65500.0 16.35
2020-08-20 16.73 15.99 16.48 16.27 58300.0 16.22
2020-08-19 16.97 15.83 15.83 16.67 64900.0 16.61
2020-08-18 16.67 15.64 16.55 16.11 79000.0 16.06
2020-08-17 17.1 16.11 16.75 16.68 61500.0 16.62
2020-08-14 17.09 16.05 16.43 16.79 73100.0 16.73
2020-08-13 17.11 16.28 17.0 16.46 92700.0 16.41
2020-08-12 17.83 16.02 16.97 16.8 195100.0 16.74
2020-08-11 18.63 15.81 18.0 16.55 471000.0 16.49
2020-08-10 15.0 14.0 14.0 14.54 145600.0 14.49
2020-08-07 13.87 12.83 13.04 13.82 89700.0 13.77
2020-08-06 13.24 12.45 12.76 13.0 43300.0 12.96
2020-08-05 12.92 12.4 12.85 12.84 50500.0 12.8
2020-08-04 12.63 11.92 12.08 12.62 51700.0 12.58
2020-08-03 12.29 11.58 12.14 12.04 84100.0 12.0
2020-07-31 13.18 11.87 13.18 12.08 112600.0 12.04
2020-07-30 13.35 12.13 12.34 13.18 118800.0 13.14
2020-07-29 12.68 11.36 11.52 12.67 153700.0 12.63
2020-07-28 11.49 11.12 11.24 11.47 55300.0 11.43
2020-07-27 11.63 10.92 11.35 11.34 62200.0 11.3
2020-07-24 11.65 11.13 11.64 11.28 65700.0 11.24
2020-07-23 11.94 11.38 11.46 11.78 74800.0 11.74
2020-07-22 11.85 11.3 11.3 11.54 87700.0 11.5
2020-07-21 11.72 11.17 11.36 11.45 120200.0 11.41
2020-07-20 11.49 10.8 11.22 11.09 123100.0 11.05
2020-07-17 11.51 10.95 11.03 11.25 241700.0 11.21
2020-07-16 11.02 10.67 10.92 11.0 93300.0 10.96
2020-07-15 11.53 10.91 10.97 11.0 286500.0 10.96
2020-07-14 11.26 10.59 11.05 10.68 129100.0 10.64
2020-07-13 11.56 11.09 11.5 11.11 238800.0 11.07
2020-07-10 12.13 11.15 11.96 11.29 136600.0 11.25
2020-07-09 13.25 11.91 13.25 11.91 141300.0 11.87
2020-07-08 13.47 12.64 12.79 13.29 100900.0 13.25
2020-07-07 13.53 12.85 13.43 12.92 73200.0 12.88
2020-07-06 14.23 13.42 13.62 13.69 95400.0 13.64
2020-07-02 14.19 13.1 13.89 13.21 95700.0 13.17
2020-07-01 14.2 13.25 13.97 13.41 57100.0 13.37
2020-06-30 14.03 13.08 13.4 13.86 103900.0 13.81
2020-06-29 13.48 12.38 12.82 13.45 158400.0 13.41
2020-06-26 13.91 12.29 13.53 12.63 269600.0 12.59
2020-06-25 14.3 13.43 14.3 13.68 125800.0 13.63
2020-06-24 14.94 13.82 14.94 14.58 135400.0 14.53
2020-06-23 15.92 14.69 15.6 15.31 110200.0 15.26
2020-06-22 15.32 14.23 14.69 15.18 121100.0 15.13
2020-06-19 16.7 14.62 16.13 15.13 196200.0 15.08
2020-06-18 16.43 14.79 15.29 15.76 170400.0 15.71
2020-06-17 16.07 15.42 15.57 15.64 108400.0 15.59
2020-06-16 16.6 14.96 15.71 15.65 127100.0 15.57
2020-06-15 14.65 13.52 13.75 14.61 222100.0 14.53
2020-06-12 15.46 14.1 14.92 14.75 222600.0 14.67
2020-06-11 15.47 13.67 13.97 13.91 261000.0 13.84
2020-06-10 17.69 15.3 17.6 15.47 197100.0 15.39
2020-06-09 18.18 16.68 17.11 17.73 157900.0 17.64
2020-06-08 19.18 17.74 18.04 18.33 201000.0 18.23
2020-06-05 18.35 17.05 18.03 17.53 279200.0 17.44
2020-06-04 17.16 15.32 15.8 16.51 181500.0 16.42
2020-06-03 16.4 14.56 14.65 15.8 215200.0 15.72
2020-06-02 14.89 13.93 14.68 14.24 113300.0 14.17
2020-06-01 14.7 14.03 14.44 14.44 186100.0 14.36
2020-05-29 14.69 13.76 14.22 14.49 133400.0 14.41
2020-05-28 16.35 14.28 16.25 14.51 279900.0 14.43
2020-05-27 16.43 14.5 15.12 15.83 481900.0 15.75
2020-05-26 14.89 13.63 14.4 14.51 341200.0 14.43
2020-05-22 13.6 12.61 13.28 13.39 173300.0 13.32
2020-05-21 13.99 12.82 13.74 13.2 174000.0 13.13
2020-05-20 14.4 13.1 13.29 13.79 520300.0 13.72
2020-05-19 13.79 11.03 11.3 12.8 538900.0 12.73
2020-05-18 12.39 9.84 10.54 11.53 763600.0 11.47
2020-05-15 9.74 8.85 9.0 9.31 204900.0 9.26
2020-05-14 9.54 8.5 8.95 9.14 271400.0 9.09
2020-05-13 10.61 8.88 10.42 9.21 411100.0 9.16
2020-05-12 11.84 10.16 11.64 10.17 262900.0 10.12
2020-05-11 11.92 11.0 11.91 11.44 247400.0 11.38
2020-05-08 12.39 11.12 11.34 11.97 237300.0 11.91
2020-05-07 11.12 10.36 10.51 10.99 124300.0 10.93
2020-05-06 10.93 9.94 10.6 10.24 146400.0 10.19
2020-05-05 11.99 10.35 11.51 10.55 157500.0 10.49
2020-05-04 11.77 10.3 10.87 11.22 167200.0 11.16
2020-05-01 12.26 10.8 11.98 11.38 187100.0 11.32
2020-04-30 13.39 11.73 13.11 12.53 229000.0 12.46
2020-04-29 14.2 10.99 10.99 13.55 556500.0 13.48
2020-04-28 10.71 9.28 9.48 10.44 356900.0 10.39
2020-04-27 9.24 8.48 8.67 9.06 217500.0 9.01
2020-04-24 8.74 8.06 8.69 8.48 112100.0 8.44
2020-04-23 8.9 8.31 8.36 8.45 154700.0 8.41
2020-04-22 8.61 8.28 8.56 8.31 73000.0 8.27
2020-04-21 8.49 7.8 8.2 8.26 201900.0 8.22
2020-04-20 9.22 8.36 8.85 8.44 209300.0 8.4
2020-04-17 9.5 8.8 9.42 9.15 238300.0 9.1
2020-04-16 9.44 8.25 9.23 8.84 229000.0 8.79
2020-04-15 9.43 8.5 9.1 9.05 153700.0 9.0
2020-04-14 9.87 9.08 9.15 9.34 148100.0 9.29
2020-04-13 10.29 8.62 10.29 9.02 217300.0 8.97
2020-04-09 11.35 10.01 10.41 10.35 193600.0 10.3
2020-04-08 10.0 8.71 8.87 9.81 163900.0 9.76
2020-04-07 9.92 8.5 9.5 8.64 224200.0 8.59
2020-04-06 9.61 8.7 8.78 8.85 171800.0 8.8
2020-04-03 8.58 7.95 8.53 8.21 136200.0 8.17
2020-04-02 8.87 8.24 8.51 8.58 141200.0 8.54
2020-04-01 9.79 8.21 9.79 8.65 214100.0 8.6
2020-03-31 10.97 9.76 10.51 9.97 142700.0 9.92
2020-03-30 10.89 10.02 10.61 10.63 124000.0 10.57
2020-03-27 11.13 10.16 11.13 10.61 129400.0 10.55
2020-03-26 13.07 10.94 11.21 11.48 236700.0 11.42
2020-03-25 12.45 10.0 10.15 11.71 301600.0 11.65
2020-03-24 10.09 8.52 8.95 9.98 233400.0 9.93
2020-03-23 8.68 8.01 8.6 8.31 191600.0 8.27
2020-03-20 9.39 8.0 9.0 8.42 293400.0 8.38
2020-03-19 9.25 6.52 7.16 8.88 375000.0 8.83
2020-03-18 7.84 7.0 7.38 7.23 252300.0 7.19
2020-03-17 9.0 7.75 8.95 8.08 357000.0 8.04
2020-03-16 9.86 8.38 9.0 8.74 336000.0 8.69
2020-03-13 13.32 10.22 11.8 11.11 355700.0 11.05
2020-03-12 12.03 10.5 11.91 11.01 174100.0 10.95
2020-03-11 15.17 13.03 15.14 13.24 162200.0 13.17
2020-03-10 15.71 14.01 15.58 15.68 240700.0 15.6
2020-03-09 16.66 14.55 16.2 14.67 159800.0 14.59
2020-03-06 18.49 16.62 18.47 17.53 216200.0 17.4
2020-03-05 20.68 18.62 20.61 18.71 179000.0 18.57
2020-03-04 22.35 20.51 21.55 21.17 125700.0 21.01
2020-03-03 23.5 21.01 21.72 21.2 168400.0 21.04
2020-03-02 22.68 19.88 20.07 21.96 152600.0 21.79
2020-02-28 21.79 19.0 19.0 20.15 183600.0 20.0
2020-02-27 24.4 20.26 24.4 21.07 250400.0 20.91
2020-02-26 26.5 24.67 25.51 24.99 125700.0 24.8
2020-02-25 26.84 25.05 26.79 25.31 104800.0 25.12
2020-02-24 27.79 24.18 24.95 26.59 170200.0 26.39
2020-02-21 25.79 25.24 25.77 25.52 51700.0 25.33
2020-02-20 25.86 24.87 25.44 25.8 114500.0 25.61
2020-02-19 25.46 24.09 24.97 25.37 65100.0 25.18
2020-02-18 25.74 24.93 25.2 25.06 49700.0 24.87