Holen Sie sich die Stockscreener-App
26.02
1.44%
-0.38
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Rci Hospitality Holdings Inc-Aktien (RICK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $26.56 | $25.73 | $0.835 | 110,366.0 | -1.44% |
| 2025-12-04 | $26.49 | $25.20 | $1.29 | 85,975.0 | +4.85% |
| 2025-12-03 | $25.64 | $24.77 | $0.87 | 60,365.0 | +0.64% |
| 2025-12-02 | $25.30 | $23.60 | $1.70 | 148,105.0 | +3.82% |
| 2025-12-01 | $25.46 | $23.71 | $1.75 | 212,527.0 | -1.07% |
| 2025-11-28 | $25.27 | $24.29 | $0.9764 | 70,350.0 | -1.10% |
| 2025-11-26 | $24.84 | $24.22 | $0.615 | 71,561.0 | +0.94% |
| 2025-11-25 | $24.86 | $23.41 | $1.45 | 84,011.0 | +4.23% |
| 2025-11-24 | $24.50 | $23.32 | $1.18 | 124,590.0 | -4.45% |
| 2025-11-21 | $25.09 | $21.97 | $3.12 | 420,951.0 | +11.52% |
| 2025-11-20 | $23.35 | $21.88 | $1.47 | 87,919.0 | -2.74% |
| 2025-11-19 | $23.42 | $22.58 | $0.8417 | 50,148.0 | -2.88% |
| 2025-11-18 | $23.48 | $22.60 | $0.88 | 96,377.0 | +0.56% |
| 2025-11-17 | $24.29 | $23.10 | $1.19 | 89,227.0 | -3.71% |
| 2025-11-14 | $24.54 | $23.50 | $1.04 | 88,175.0 | -2.79% |
| 2025-11-13 | $25.53 | $23.73 | $1.80 | 105,031.0 | +0.32% |
| 2025-11-12 | $24.99 | $24.18 | $0.8141 | 57,511.0 | +1.03% |
| 2025-11-11 | $24.52 | $23.87 | $0.655 | 63,481.0 | +1.92% |
| 2025-11-10 | $24.10 | $23.50 | $0.60 | 57,780.0 | +0.84% |
| 2025-11-07 | $23.91 | $23.50 | $0.41 | 84,091.0 | -0.50% |
| 2025-11-06 | $24.68 | $23.71 | $0.97 | 73,293.0 | -3.91% |
Rci Hospitality Holdings Inc-Aktien (RICK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rci Hospitality Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RICK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rci Hospitality Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rci Hospitality Holdings Inc-Aktien (RICK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.56 | $23.60 | $2.96 | 727,704.0 | +6.81% |
| 2025-11 | $25.63 | $21.88 | $3.75 | 2,018,435.0 | -2.21% |
| 2025-10 | $32.02 | $23.89 | $8.13 | 2,334,435.0 | -18.35% |
| 2025-09 | $37.30 | $25.15 | $12.15 | 6,470,824.0 | -18.01% |
| 2025-08 | $38.25 | $34.45 | $3.80 | 1,735,490.0 | +3.85% |
| 2025-07 | $41.37 | $35.51 | $5.86 | 1,685,737.0 | -6.01% |
| 2025-06 | $43.09 | $37.86 | $5.23 | 818,757.0 | -5.24% |
| 2025-05 | $47.00 | $38.82 | $8.18 | 895,123.0 | +1.39% |
| 2025-04 | $44.45 | $35.00 | $9.45 | 1,466,907.0 | -7.59% |
| 2025-03 | $50.66 | $42.87 | $7.79 | 1,250,491.0 | -13.72% |
| 2025-02 | $55.85 | $48.90 | $6.95 | 1,270,197.0 | -10.39% |
| 2025-01 | $59.27 | $51.95 | $7.32 | 1,383,620.0 | -3.36% |
Rci Hospitality Holdings Inc-Aktien (RICK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $61.66 | $49.86 | $11.80 | 2,283,867.0 | +9.86% |
| 2024-11 | $53.84 | $42.34 | $11.49 | 1,729,617.0 | +20.82% |
| 2024-10 | $45.40 | $39.59 | $5.81 | 1,361,350.0 | -2.54% |
| 2024-09 | $47.44 | $39.79 | $7.65 | 1,665,873.0 | -2.28% |
| 2024-08 | $52.64 | $42.12 | $10.52 | 2,095,784.0 | -7.86% |
| 2024-07 | $51.13 | $37.61 | $13.52 | 2,476,515.0 | +13.59% |
| 2024-06 | $46.45 | $42.19 | $4.26 | 1,716,351.0 | -2.64% |
| 2024-05 | $52.50 | $41.79 | $10.71 | 2,358,432.0 | -11.86% |
| 2024-04 | $58.56 | $49.37 | $9.19 | 1,257,967.0 | -12.48% |
| 2024-03 | $58.14 | $53.81 | $4.33 | 845,288.0 | +2.91% |
| 2024-02 | $63.40 | $53.55 | $9.85 | 1,150,922.0 | -8.74% |
| 2024-01 | $67.14 | $60.51 | $6.63 | 962,663.0 | -6.79% |
Rci Hospitality Holdings Inc-Aktien (RICK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.40 | $58.11 | $11.29 | 1,552,952.0 | +13.05% |
| 2023-11 | $59.09 | $52.90 | $6.19 | 1,002,994.0 | +7.52% |
| 2023-10 | $60.82 | $50.43 | $10.39 | 1,248,430.0 | -10.14% |
| 2023-09 | $66.50 | $59.17 | $7.33 | 1,035,033.0 | -7.08% |
| 2023-08 | $70.85 | $63.73 | $7.12 | 1,045,413.0 | -6.41% |
| 2023-07 | $77.68 | $68.13 | $9.55 | 1,079,411.0 | -8.21% |
| 2023-06 | $79.46 | $70.93 | $8.53 | 774,393.0 | +5.21% |
| 2023-05 | $78.06 | $70.66 | $7.40 | 1,039,837.0 | -3.56% |
| 2023-04 | $78.60 | $72.78 | $5.82 | 803,628.0 | -4.18% |
| 2023-03 | $87.79 | $74.50 | $13.29 | 1,720,383.0 | -6.68% |
| 2023-02 | $94.38 | $78.51 | $15.87 | 1,800,285.0 | -7.73% |
| 2023-01 | $97.45 | $88.23 | $9.22 | 1,621,458.0 | -2.58% |
4.04%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):