Holen Sie sich die Stockscreener-App
47.27
1.83%
-0.88
Handel nachbörslich:
47.27
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $49.41 | $46.71 | $2.70 | 198,031.0 | -1.83% |
| 2024-05-13 | $48.48 | $46.72 | $1.76 | 119,469.0 | +0.06% |
| 2024-05-10 | $50.00 | $46.32 | $3.68 | 258,955.0 | -6.76% |
| 2024-05-09 | $51.75 | $50.77 | $0.982 | 54,740.0 | +1.32% |
| 2024-05-08 | $50.97 | $50.05 | $0.9207 | 37,291.0 | +0.35% |
| 2024-05-07 | $51.85 | $50.76 | $1.09 | 50,636.0 | -0.59% |
| 2024-05-06 | $51.49 | $50.88 | $0.61 | 46,152.0 | +0.18% |
| 2024-05-03 | $52.50 | $50.79 | $1.71 | 42,950.0 | -0.74% |
| 2024-05-02 | $51.51 | $50.52 | $0.995 | 36,921.0 | +1.50% |
| 2024-05-01 | $51.15 | $50.08 | $1.07 | 51,506.0 | -0.33% |
| 2024-04-30 | $51.46 | $50.57 | $0.89 | 49,136.0 | -1.26% |
| 2024-04-29 | $51.43 | $50.74 | $0.69 | 40,528.0 | +1.66% |
| 2024-04-26 | $51.08 | $50.44 | $0.64 | 21,879.0 | -0.20% |
| 2024-04-25 | $50.88 | $50.20 | $0.68 | 37,477.0 | -0.37% |
| 2024-04-24 | $51.30 | $50.70 | $0.60 | 28,758.0 | -0.20% |
| 2024-04-23 | $51.75 | $50.80 | $0.95 | 44,467.0 | +0.08% |
| 2024-04-22 | $52.08 | $50.54 | $1.54 | 43,754.0 | -1.39% |
| 2024-04-19 | $51.66 | $49.75 | $1.91 | 57,724.0 | +3.24% |
| 2024-04-18 | $50.15 | $49.56 | $0.585 | 56,019.0 | -0.12% |
| 2024-04-17 | $51.30 | $49.89 | $1.41 | 59,551.0 | -1.65% |
| 2024-04-16 | $51.07 | $49.37 | $1.70 | 68,354.0 | +1.35% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $52.50 | $46.32 | $6.18 | 1,094,682.0 | -6.88% |
| 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% |
RCI Hospitality Holdings Inc-Aktien (RICK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $96.78 | $81.58 | $15.20 | 1,896,710.0 | +2.38% |
| 2022-11 | $92.30 | $77.86 | $14.44 | 1,092,963.0 | +7.81% |
| 2022-10 | $85.71 | $64.80 | $20.91 | 1,252,815.0 | +29.22% |
| 2022-09 | $72.61 | $61.49 | $11.12 | 1,402,411.0 | +0.20% |
| 2022-08 | $73.93 | $56.20 | $17.73 | 1,805,343.0 | +14.48% |
| 2022-07 | $57.58 | $47.74 | $9.84 | 1,633,063.0 | +17.78% |
| 2022-06 | $57.86 | $46.48 | $11.38 | 2,731,045.0 | -16.23% |
| 2022-05 | $64.90 | $49.71 | $15.19 | 2,296,060.0 | -6.83% |
| 2022-04 | $69.09 | $57.33 | $11.77 | 1,316,019.0 | +0.81% |
| 2022-03 | $66.77 | $57.61 | $9.16 | 1,576,403.0 | -5.33% |
| 2022-02 | $80.87 | $57.97 | $22.90 | 2,093,460.0 | -7.08% |
| 2022-01 | $94.33 | $64.37 | $29.96 | 1,668,110.0 | -10.29% |
1.43%
0.08%
Kapitalisierung:
|
Volumen (24h):