Premium
RCI Hospitality Holdings Inc (RICK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -2.30963551065 | 27.71 | 28.92 | 26.955 | 60216 | 27.78303816 | CS |
| 4 | 2.59 | 10.5800653595 | 24.48 | 28.92 | 23.6 | 54581 | 25.98132885 | CS |
| 12 | 4.05 | 17.593397046 | 23.02 | 28.92 | 21.76 | 53066 | 24.92931709 | CS |
| 26 | 3.98 | 17.2368990905 | 23.09 | 28.92 | 20.76 | 68478 | 24.06805632 | CS |
| 52 | -12.15 | -30.9790922998 | 39.22 | 41.37 | 20.76 | 101096 | 27.79115653 | CS |
| 156 | -49.72 | -64.7480140643 | 76.79 | 77.09 | 20.76 | 79290 | 41.37160058 | CS |
| 260 | -38.67 | -58.8226346212 | 65.74 | 97.45 | 20.76 | 75649 | 52.24255387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 28.27 | 0.77 | 2.80 | 27.75 | 28.92 | 27.19 | 94798 |
| 1781735700 | 27.5 | 0.08 | 0.29 | 27.37 | 28.32 | 26.955 | 62521 |
| 1781649300 | 27.42 | -0.04 | -0.15 | 27.7 | 27.81 | 27.21 | 36982 |
| 1781562900 | 27.46 | 0.12 | 0.44 | 27.71 | 27.79 | 27.12 | 46562 |
| 1781303700 | 27.34 | 0.43 | 1.60 | 26.93 | 27.8 | 26.63 | 56679 |
| 1781217300 | 26.91 | 1.57 | 6.20 | 25.49 | 26.96 | 25.14 | 69428 |
| 1781130900 | 25.34 | -0.15 | -0.59 | 25.67 | 25.98 | 25.06 | 40135 |
| 1781044500 | 25.49 | 0.73 | 2.95 | 24.97 | 25.79 | 24.88 | 65731 |
| 1780958100 | 24.76 | 0.1 | 0.41 | 24.79 | 25.3984 | 24.61 | 29883 |
| 1780698900 | 24.66 | -0.45 | -1.77 | 24.99 | 25.06 | 24.465 | 25442 |
| 1780612500 | 25.105 | 0.68 | 2.81 | 24.92 | 25.84 | 24.4201 | 68722 |
| 1780526100 | 24.42 | -0.65 | -2.59 | 24.92 | 25.17 | 24.34 | 31863 |
| 1780439700 | 25.07 | -0.43 | -1.69 | 25.56 | 25.71 | 25.03 | 29272 |
| 1780353300 | 25.5 | 0.13 | 0.51 | 25.26 | 26.15 | 25 | 48449 |
| 1780094100 | 25.37 | 0.15 | 0.59 | 25.11 | 26.48 | 24.735 | 131128 |
| 1780007700 | 25.22 | 0.69 | 2.81 | 24.52 | 25.22 | 23.79 | 42799 |
| 1779921300 | 24.53 | 0.42 | 1.74 | 24.15 | 25.165 | 24.03 | 39072 |
| 1779834900 | 24.11 | -0.19 | -0.78 | 24.48 | 24.48 | 23.6 | 62992 |
| 1779489300 | 24.3 | -0.26 | -1.06 | 24.51 | 24.75 | 24.09 | 22110 |
| 1779402900 | 24.56 | 0.36 | 1.49 | 24.04 | 24.61 | 23.64 | 30211 |
| 1779316500 | 24.2 | 0.69 | 2.93 | 23.51 | 24.38 | 23.36 | 56448 |
| 1779230100 | 23.51 | -0.4 | -1.67 | 23.79 | 24.165 | 23.45 | 62488 |
| 1779143700 | 23.91 | -0.16 | -0.66 | 24.1 | 24.9325 | 23.85 | 43435 |
| 1778884500 | 24.07 | -0.64 | -2.59 | 24.36 | 24.5 | 23.7101 | 35032 |
| 1778798100 | 24.71 | 0.34 | 1.40 | 24.47 | 25.26 | 23.51 | 49039 |
| 1778711700 | 24.37 | 0.53 | 2.22 | 23.56 | 24.585 | 23.53 | 46657 |
| 1778625300 | 23.84 | -0.47 | -1.93 | 24.04 | 25.005 | 23.33 | 108038 |
| 1778538900 | 24.31 | -1.04 | -4.10 | 25.15 | 25.15 | 24.15 | 91663 |
| 1778279700 | 25.35 | -1.05 | -3.98 | 26.65 | 26.67 | 25.27 | 32138 |
| 1778193300 | 26.4 | 0.55 | 2.13 | 25.85 | 26.825 | 25.3 | 51835 |
| 1778106900 | 25.85 | 0.26 | 1.02 | 25.9 | 26.4 | 25.56 | 40178 |
| 1778020500 | 25.59 | 0.59 | 2.36 | 24.96 | 25.76 | 24.95 | 28458 |
| 1777934100 | 25 | -0.35 | -1.38 | 25.41 | 25.52 | 24.87 | 39195 |
| 1777674900 | 25.35 | 0.33 | 1.32 | 25.2 | 25.52 | 24.83 | 32005 |
| 1777588500 | 25.02 | -0.2 | -0.79 | 25.04 | 25.35 | 24.8125 | 41708 |
| 1777502100 | 25.22 | -0.42 | -1.64 | 25.46 | 25.72 | 25.04 | 29005 |
| 1777415700 | 25.64 | 0.39 | 1.54 | 25.34 | 26.01 | 25.225 | 52277 |
| 1777329300 | 25.25 | -0.74 | -2.85 | 25.77 | 26.3054 | 25.25 | 33925 |
| 1777070100 | 25.99 | 0.29 | 1.13 | 25.54 | 26.03 | 25.13 | 26671 |
| 1776983700 | 25.7 | -0.1 | -0.39 | 25.86 | 25.86 | 25.22 | 20540 |
| 1776897300 | 25.8 | 0.13 | 0.51 | 25.86 | 26.06 | 25.28 | 62164 |
| 1776810900 | 25.67 | -0.7 | -2.65 | 26.27 | 26.89 | 25.58 | 39017 |
| 1776724500 | 26.37 | 0.15 | 0.57 | 25.92 | 26.43 | 25.06 | 45772 |
| 1776465300 | 26.22 | 1.57 | 6.37 | 24.86 | 26.38 | 24.86 | 97261 |
| 1776378900 | 24.65 | -0.02 | -0.08 | 24.58 | 24.74 | 23.995 | 35294 |
| 1776292500 | 24.67 | -0.05 | -0.20 | 24.56 | 24.74 | 24.4 | 31298 |
| 1776206100 | 24.72 | 0.21 | 0.86 | 24.52 | 24.85 | 24.135 | 37459 |
| 1776119700 | 24.51 | 0.34 | 1.41 | 24.14 | 24.69 | 23.6 | 29698 |
| 1775860500 | 24.17 | -0.11 | -0.45 | 24.09 | 24.35 | 23.65 | 43612 |
| 1775774100 | 24.28 | -0.28 | -1.14 | 24.31 | 24.86 | 23.95 | 37722 |
| 1775687700 | 24.56 | 1.03 | 4.38 | 25 | 25 | 23.91 | 48709 |
| 1775601300 | 23.53 | -0.51 | -2.12 | 23.82 | 24.07 | 22.805 | 85879 |
| 1775514900 | 24.04 | 2.25 | 10.33 | 22.63 | 24.79 | 22.51 | 127868 |
| 1775169300 | 21.79 | -0.95 | -4.18 | 22.4 | 22.695 | 21.76 | 76077 |
| 1775082900 | 22.74 | -0.07 | -0.31 | 22.76 | 23.55 | 22.595 | 63828 |
| 1774996500 | 22.81 | -0.5 | -2.15 | 23.69 | 24.19 | 22.45 | 142478 |
| 1774910100 | 23.31 | 0.34 | 1.48 | 23.02 | 23.47 | 22.585 | 65014 |
| 1774650900 | 22.97 | -0.9 | -3.77 | 23.5 | 23.85 | 22.45 | 92429 |
| 1774564500 | 23.87 | -0.17 | -0.71 | 23.99 | 24.87 | 23.59 | 50519 |
| 1774478100 | 24.04 | -0.68 | -2.75 | 24.95 | 24.95 | 23.244 | 120824 |
| 1774391700 | 24.72 | 1.43 | 6.14 | 22.83 | 25.46 | 22.83 | 160247 |
| 1774305300 | 23.29 | 1.58 | 7.28 | 22.35 | 23.77 | 22.09 | 133638 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
