Name | Symbol | Markt | Aktientyp |
---|---|---|---|
RCI Hospitality Holdings Inc | RICK | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
50,76 |
RICK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 50,84 | 51,46 | 50,20 | 50,88 | 36.182 | -0,08 | -0,16% |
1 Monat | 55,23 | 57,99 | 49,37 | 51,93 | 58.137 | -4,47 | -8,09% |
3 Monate | 61,19 | 61,19 | 49,37 | 54,74 | 52.693 | -10,43 | -17,05% |
6 Monate | 54,18 | 69,40 | 49,37 | 58,64 | 54.591 | -3,42 | -6,31% |
1 Jahr | 74,90 | 79,46 | 49,37 | 62,48 | 51.698 | -24,14 | -32,23% |
3 Jahre | 73,22 | 97,45 | 46,485 | 68,34 | 65.806 | -22,46 | -30,67% |
5 Jahre | 22,86 | 97,45 | 6,52 | 44,68 | 80.585 | 27,90 | 122,05% |
RICK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 50,76 | -0,65 | -1,26% | 50,89 | 51,46 | 50,57 | 50.593 |
30 Apr 2024 | 51,41 | 0,84 | 1,66% | 50,89 | 51,43 | 50,70 | 40.759 |
27 Apr 2024 | 50,57 | -0,10 | -0,20% | 50,71 | 51,08 | 50,44 | 22.603 |
26 Apr 2024 | 50,67 | -0,19 | -0,37% | 50,75 | 50,88 | 50,20 | 39.138 |
25 Apr 2024 | 50,86 | -0,10 | -0,20% | 50,84 | 51,30 | 50,70 | 28.919 |
24 Apr 2024 | 50,96 | 0,04 | 0,08% | 50,90 | 51,75 | 50,80 | 45.537 |
23 Apr 2024 | 50,92 | -0,72 | -1,39% | 51,69 | 52,08 | 50,54 | 44.576 |
20 Apr 2024 | 51,64 | 1,62 | 3,24% | 49,75 | 51,66 | 49,75 | 59.527 |
19 Apr 2024 | 50,02 | -0,06 | -0,12% | 50,06 | 50,145 | 49,56 | 57.597 |
18 Apr 2024 | 50,08 | -0,84 | -1,65% | 51,30 | 51,30 | 49,89 | 60.580 |
17 Apr 2024 | 50,92 | 0,68 | 1,35% | 50,12 | 51,07 | 49,37 | 68.600 |
16 Apr 2024 | 50,24 | -0,58 | -1,14% | 50,92 | 51,41 | 49,8013 | 49.195 |
13 Apr 2024 | 50,82 | -1,17 | -2,25% | 51,50 | 51,885 | 50,71 | 51.694 |
12 Apr 2024 | 51,99 | 0,87 | 1,70% | 51,47 | 52,47 | 50,60 | 125.693 |
11 Apr 2024 | 51,12 | -3,96 | -7,19% | 52,61 | 53,57 | 50,77 | 168.067 |
10 Apr 2024 | 55,08 | 0,31 | 0,57% | 55,21 | 55,431 | 54,75 | 34.288 |
09 Apr 2024 | 54,77 | 0,06 | 0,11% | 54,75 | 55,64 | 54,68 | 54.736 |
06 Apr 2024 | 54,71 | -1,12 | -2,01% | 55,54 | 56,14 | 54,45 | 95.679 |
05 Apr 2024 | 55,83 | -0,34 | -0,61% | 56,74 | 57,99 | 55,80 | 46.857 |
04 Apr 2024 | 56,17 | 0,58 | 1,04% | 55,23 | 56,26 | 55,23 | 32.606 |
03 Apr 2024 | 55,59 | -1,29 | -2,27% | 56,34 | 56,64 | 55,29 | 27.258 |
02 Apr 2024 | 56,88 | -1,12 | -1,93% | 58,08 | 58,56 | 56,72 | 69.545 |