Mercados españoles cerrados

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,53-0,14 (-0,28%)
A partir del 11:17AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202450,9751,0850,5350,5350,535083
25 abr 202450,7550,8850,2050,6750,6739.100
24 abr 202450,8451,3050,7050,8650,8628.900
23 abr 202450,9051,7550,8050,9650,9645.500
22 abr 202451,6952,0850,5450,9250,9244.600
19 abr 202449,7551,6649,7551,6451,6459.500
18 abr 202450,0650,1549,5650,0250,0257.600
17 abr 202451,3051,3049,8950,0850,0860.600
16 abr 202450,1251,0749,3750,9250,9268.600
15 abr 202450,9251,4149,8050,2450,2449.200
12 abr 202451,5051,8950,7150,8250,8251.700
11 abr 202451,4752,4750,6051,9951,99125.500
10 abr 202452,6153,5750,7751,1251,12168.100
09 abr 202455,2155,4354,7555,0855,0834.600
08 abr 202454,7555,6454,6854,7754,7754.700
05 abr 202455,5456,1454,4554,7154,7195.700
04 abr 202456,7457,9955,8055,8355,8346.900
03 abr 202455,2356,2655,2356,1756,1732.600
02 abr 202456,3456,3455,2955,5955,5927.300
01 abr 202458,0858,5656,7256,8856,8869.500
28 mar 202456,6758,1456,3658,0058,0043.600
27 mar 202455,6456,7855,2556,7856,7829.000
26 mar 202455,8456,0954,6555,0055,0047.500
25 mar 202455,6455,9955,3755,4055,4021.900
22 mar 202456,2856,3555,0755,3555,3530.400
21 mar 202455,6456,2655,6455,9555,9536.800
20 mar 202454,0255,6753,8555,6055,6030.500
19 mar 202454,1354,2553,8153,9853,9825.600
18 mar 202454,8854,9454,1654,1754,1725.800
15 mar 202454,2155,2554,2154,4754,4773.800
14 mar 202455,1855,2654,2554,3054,3045.900
14 mar 20240.06 Dividendo
13 mar 202455,5156,2055,3255,5655,5035.000
12 mar 202455,2955,8655,2955,6855,6231.900
11 mar 202455,7255,8955,0855,3555,2936.600
08 mar 202455,7656,2255,5155,8955,8334.600
07 mar 202456,1256,6055,0955,2055,1452.000
06 mar 202455,5855,7654,7555,6555,59122.700
05 mar 202455,4056,2355,2155,2355,1736.800
04 mar 202456,9657,0555,4255,6455,5840.800
01 mar 202456,4057,5055,7756,9256,8644.200
29 feb 202457,5857,5855,9056,3656,3037.400
28 feb 202456,8157,4356,6556,6556,5930.100
27 feb 202456,3557,9056,0457,4057,3476.300
26 feb 202456,1656,6055,5155,5155,4531.400
23 feb 202455,7056,4355,6756,1756,1135.700
22 feb 202456,1056,3755,2955,9055,8453.600
21 feb 202456,4456,4555,4155,8655,8042.900
20 feb 202457,0057,2856,2856,4156,3563.300
16 feb 202458,1358,2657,1557,3557,2947.500
15 feb 202457,6758,7657,6758,6658,6036.700
14 feb 202457,3057,9156,7757,6157,5539.200
13 feb 202456,7557,3155,5556,7656,7071.400
12 feb 202457,3159,0456,5958,1358,0787.900
09 feb 202459,0959,0953,5556,9956,93206.300
08 feb 202460,1060,7959,2660,7860,7160.900
07 feb 202461,1961,1959,5559,9059,8435.200
06 feb 202460,4161,2860,2661,2861,2131.600
05 feb 202461,5461,9459,6060,2360,1673.900
02 feb 202462,4763,4062,3762,3762,3050.100
01 feb 202462,2363,2161,9563,0062,9340.100
31 ene 202462,4463,6461,6761,7661,6946.600
30 ene 202462,9563,2062,2563,0362,9637.900
29 ene 202462,4963,0861,5662,8662,7928.600
26 ene 202462,8762,9461,8762,3962,3223.200
25 ene 202463,1463,1462,0362,3762,3036.800
24 ene 202463,5763,7662,1462,1562,0830.100
23 ene 202463,5463,7562,7863,1463,0732.800
22 ene 202462,2463,3061,8462,8062,7341.100
19 ene 202462,4762,4760,5161,8761,8043.900
18 ene 202462,5463,0361,8362,2462,1754.100
17 ene 202462,0462,7561,7462,3862,3137.000
16 ene 202462,4163,2861,6062,6962,6256.000
12 ene 202463,6763,6762,5562,9362,8648.700
11 ene 202462,7963,1962,1262,9662,8946.900
10 ene 202462,1463,8762,1462,7862,7148.200
09 ene 202462,9663,3061,6162,4062,3359.500
08 ene 202461,8064,4861,8064,0864,0150.800
05 ene 202460,8162,2960,7661,7661,6946.900
04 ene 202461,7062,3361,1261,2461,1749.500
03 ene 202464,5564,5561,5961,8161,7470.700
02 ene 202466,2367,1464,3864,6064,5373.500
29 dic 202367,2767,5666,2366,2666,1942.500
28 dic 202367,4267,8967,0567,2167,1452.600
27 dic 202367,6368,2667,2567,6667,5941.200
26 dic 202366,6567,8066,1067,2767,2051.500
22 dic 202365,3766,4665,2266,4566,3842.900
21 dic 202365,6366,2565,0165,3265,2547.000
20 dic 202366,9068,0065,0065,1865,1169.000
19 dic 202366,0467,2565,5166,6466,5781.400
18 dic 202363,3066,3463,0065,5065,4397.300
15 dic 202367,7468,8060,0063,4463,37278.100
14 dic 202367,3969,4066,8767,7967,72165.000
14 dic 20230.06 Dividendo
13 dic 202361,7966,3461,6966,2766,14226.400
12 dic 202362,0062,4461,1362,0661,9435.800
11 dic 202362,6762,8761,6161,9261,8061.000
08 dic 202362,3363,1562,2162,3062,1844.600
07 dic 202361,7862,5061,2062,2162,0937.000
06 dic 202360,9962,4060,4761,7061,5860.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...