NasdaqGM - Delayed Quote • USD
RCI Hospitality Holdings, Inc. (RICK)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.80 | 50.88 | 50.20 | 50.67 | 50.67 | 39,138 |
Apr 24, 2024 | 50.84 | 51.30 | 50.70 | 50.86 | 50.86 | 28,900 |
Apr 23, 2024 | 50.90 | 51.75 | 50.80 | 50.96 | 50.96 | 45,500 |
Apr 22, 2024 | 51.69 | 52.08 | 50.54 | 50.92 | 50.92 | 44,600 |
Apr 19, 2024 | 49.75 | 51.66 | 49.75 | 51.64 | 51.64 | 59,500 |
Apr 18, 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 50.02 | 57,600 |
Apr 17, 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 50.08 | 60,600 |
Apr 16, 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 50.92 | 68,600 |
Apr 15, 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 50.24 | 49,200 |
Apr 12, 2024 | 51.50 | 51.89 | 50.71 | 50.82 | 50.82 | 51,700 |
Apr 11, 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 51.99 | 125,500 |
Apr 10, 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 51.12 | 168,100 |
Apr 9, 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 55.08 | 34,600 |
Apr 8, 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54.77 | 54,700 |
Apr 5, 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 54.71 | 95,700 |
Apr 4, 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 55.83 | 46,900 |
Apr 3, 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 56.17 | 32,600 |
Apr 2, 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 55.59 | 27,300 |
Apr 1, 2024 | 58.08 | 58.56 | 56.72 | 56.88 | 56.88 | 69,500 |
Mar 28, 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 58.00 | 43,600 |
Mar 27, 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 56.78 | 29,000 |
Mar 26, 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 55.00 | 47,500 |
Mar 25, 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 55.40 | 21,900 |
Mar 22, 2024 | 56.28 | 56.35 | 55.07 | 55.35 | 55.35 | 30,400 |
Mar 21, 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 55.95 | 36,800 |
Mar 20, 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 55.60 | 30,500 |
Mar 19, 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 53.98 | 25,600 |
Mar 18, 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 54.17 | 25,800 |
Mar 15, 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 54.47 | 73,800 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 54.30 | 45,900 |
Mar 13, 2024 | 55.51 | 56.20 | 55.32 | 55.56 | 55.50 | 35,000 |
Mar 12, 2024 | 55.29 | 55.86 | 55.29 | 55.68 | 55.62 | 31,900 |
Mar 11, 2024 | 55.72 | 55.89 | 55.08 | 55.35 | 55.29 | 36,600 |
Mar 8, 2024 | 55.76 | 56.22 | 55.51 | 55.89 | 55.83 | 34,600 |
Mar 7, 2024 | 56.12 | 56.60 | 55.09 | 55.20 | 55.14 | 52,000 |
Mar 6, 2024 | 55.58 | 55.76 | 54.75 | 55.65 | 55.59 | 122,700 |
Mar 5, 2024 | 55.40 | 56.23 | 55.21 | 55.23 | 55.17 | 36,800 |
Mar 4, 2024 | 56.96 | 57.05 | 55.42 | 55.64 | 55.58 | 40,800 |
Mar 1, 2024 | 56.40 | 57.50 | 55.77 | 56.92 | 56.86 | 44,200 |
Feb 29, 2024 | 57.58 | 57.58 | 55.90 | 56.36 | 56.30 | 37,400 |
Feb 28, 2024 | 56.81 | 57.43 | 56.65 | 56.65 | 56.59 | 30,100 |
Feb 27, 2024 | 56.35 | 57.90 | 56.04 | 57.40 | 57.34 | 76,300 |
Feb 26, 2024 | 56.16 | 56.60 | 55.51 | 55.51 | 55.45 | 31,400 |
Feb 23, 2024 | 55.70 | 56.43 | 55.67 | 56.17 | 56.11 | 35,700 |
Feb 22, 2024 | 56.10 | 56.37 | 55.29 | 55.90 | 55.84 | 53,600 |
Feb 21, 2024 | 56.44 | 56.45 | 55.41 | 55.86 | 55.80 | 42,900 |
Feb 20, 2024 | 57.00 | 57.28 | 56.28 | 56.41 | 56.35 | 63,300 |
Feb 16, 2024 | 58.13 | 58.26 | 57.15 | 57.35 | 57.29 | 47,500 |
Feb 15, 2024 | 57.67 | 58.76 | 57.67 | 58.66 | 58.60 | 36,700 |
Feb 14, 2024 | 57.30 | 57.91 | 56.77 | 57.61 | 57.55 | 39,200 |
Feb 13, 2024 | 56.75 | 57.31 | 55.55 | 56.76 | 56.70 | 71,400 |
Feb 12, 2024 | 57.31 | 59.04 | 56.59 | 58.13 | 58.07 | 87,900 |
Feb 9, 2024 | 59.09 | 59.09 | 53.55 | 56.99 | 56.93 | 206,300 |
Feb 8, 2024 | 60.10 | 60.79 | 59.26 | 60.78 | 60.71 | 60,900 |
Feb 7, 2024 | 61.19 | 61.19 | 59.55 | 59.90 | 59.84 | 35,200 |
Feb 6, 2024 | 60.41 | 61.28 | 60.26 | 61.28 | 61.21 | 31,600 |
Feb 5, 2024 | 61.54 | 61.94 | 59.60 | 60.23 | 60.16 | 73,900 |
Feb 2, 2024 | 62.47 | 63.40 | 62.37 | 62.37 | 62.30 | 50,100 |
Feb 1, 2024 | 62.23 | 63.21 | 61.95 | 63.00 | 62.93 | 40,100 |
Jan 31, 2024 | 62.44 | 63.64 | 61.67 | 61.76 | 61.69 | 46,600 |
Jan 30, 2024 | 62.95 | 63.20 | 62.25 | 63.03 | 62.96 | 37,900 |
Jan 29, 2024 | 62.49 | 63.08 | 61.56 | 62.86 | 62.79 | 28,600 |
Jan 26, 2024 | 62.87 | 62.94 | 61.87 | 62.39 | 62.32 | 23,200 |
Jan 25, 2024 | 63.14 | 63.14 | 62.03 | 62.37 | 62.30 | 36,800 |
Jan 24, 2024 | 63.57 | 63.76 | 62.14 | 62.15 | 62.08 | 30,100 |
Jan 23, 2024 | 63.54 | 63.75 | 62.78 | 63.14 | 63.07 | 32,800 |
Jan 22, 2024 | 62.24 | 63.30 | 61.84 | 62.80 | 62.73 | 41,100 |
Jan 19, 2024 | 62.47 | 62.47 | 60.51 | 61.87 | 61.80 | 43,900 |
Jan 18, 2024 | 62.54 | 63.03 | 61.83 | 62.24 | 62.17 | 54,100 |
Jan 17, 2024 | 62.04 | 62.75 | 61.74 | 62.38 | 62.31 | 37,000 |
Jan 16, 2024 | 62.41 | 63.28 | 61.60 | 62.69 | 62.62 | 56,000 |
Jan 12, 2024 | 63.67 | 63.67 | 62.55 | 62.93 | 62.86 | 48,700 |
Jan 11, 2024 | 62.79 | 63.19 | 62.12 | 62.96 | 62.89 | 46,900 |
Jan 10, 2024 | 62.14 | 63.87 | 62.14 | 62.78 | 62.71 | 48,200 |
Jan 9, 2024 | 62.96 | 63.30 | 61.61 | 62.40 | 62.33 | 59,500 |
Jan 8, 2024 | 61.80 | 64.48 | 61.80 | 64.08 | 64.01 | 50,800 |
Jan 5, 2024 | 60.81 | 62.29 | 60.76 | 61.76 | 61.69 | 46,900 |
Jan 4, 2024 | 61.70 | 62.33 | 61.12 | 61.24 | 61.17 | 49,500 |
Jan 3, 2024 | 64.55 | 64.55 | 61.59 | 61.81 | 61.74 | 70,700 |
Jan 2, 2024 | 66.23 | 67.14 | 64.38 | 64.60 | 64.53 | 73,500 |
Dec 29, 2023 | 67.27 | 67.56 | 66.23 | 66.26 | 66.19 | 42,500 |
Dec 28, 2023 | 67.42 | 67.89 | 67.05 | 67.21 | 67.14 | 52,600 |
Dec 27, 2023 | 67.63 | 68.26 | 67.25 | 67.66 | 67.59 | 41,200 |
Dec 26, 2023 | 66.65 | 67.80 | 66.10 | 67.27 | 67.20 | 51,500 |
Dec 22, 2023 | 65.37 | 66.46 | 65.22 | 66.45 | 66.38 | 42,900 |
Dec 21, 2023 | 65.63 | 66.25 | 65.01 | 65.32 | 65.25 | 47,000 |
Dec 20, 2023 | 66.90 | 68.00 | 65.00 | 65.18 | 65.11 | 69,000 |
Dec 19, 2023 | 66.04 | 67.25 | 65.51 | 66.64 | 66.57 | 81,400 |
Dec 18, 2023 | 63.30 | 66.34 | 63.00 | 65.50 | 65.43 | 97,300 |
Dec 15, 2023 | 67.74 | 68.80 | 60.00 | 63.44 | 63.37 | 278,100 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 67.39 | 69.40 | 66.87 | 67.79 | 67.72 | 165,000 |
Dec 13, 2023 | 61.79 | 66.34 | 61.69 | 66.27 | 66.14 | 226,400 |
Dec 12, 2023 | 62.00 | 62.44 | 61.13 | 62.06 | 61.94 | 35,800 |
Dec 11, 2023 | 62.67 | 62.87 | 61.61 | 61.92 | 61.80 | 61,000 |
Dec 8, 2023 | 62.33 | 63.15 | 62.21 | 62.30 | 62.18 | 44,600 |
Dec 7, 2023 | 61.78 | 62.50 | 61.20 | 62.21 | 62.09 | 37,000 |
Dec 6, 2023 | 60.99 | 62.40 | 60.47 | 61.70 | 61.58 | 60,500 |
Dec 5, 2023 | 61.33 | 61.33 | 60.52 | 60.62 | 60.50 | 35,000 |
Dec 4, 2023 | 60.37 | 61.51 | 60.37 | 61.51 | 61.39 | 37,000 |
Dec 1, 2023 | 58.60 | 60.74 | 58.11 | 60.56 | 60.44 | 48,600 |
Nov 30, 2023 | 58.59 | 59.00 | 58.10 | 58.61 | 58.49 | 71,600 |
Nov 29, 2023 | 57.95 | 59.09 | 57.73 | 58.37 | 58.25 | 66,000 |
Nov 28, 2023 | 57.14 | 57.67 | 56.70 | 57.56 | 57.45 | 29,800 |
Nov 27, 2023 | 57.25 | 57.80 | 56.59 | 57.32 | 57.21 | 49,200 |
Nov 24, 2023 | 57.68 | 58.23 | 57.44 | 57.73 | 57.62 | 21,100 |
Nov 22, 2023 | 57.19 | 57.70 | 56.59 | 57.56 | 57.45 | 58,800 |
Nov 21, 2023 | 57.21 | 57.21 | 55.85 | 56.67 | 56.56 | 63,800 |
Nov 20, 2023 | 56.74 | 57.60 | 56.35 | 57.44 | 57.33 | 41,300 |
Nov 17, 2023 | 56.54 | 57.06 | 55.80 | 56.64 | 56.53 | 48,700 |
Nov 16, 2023 | 56.24 | 56.58 | 54.84 | 55.88 | 55.77 | 79,100 |
Nov 15, 2023 | 57.11 | 57.71 | 56.30 | 56.71 | 56.60 | 71,000 |
Nov 14, 2023 | 55.98 | 57.43 | 55.90 | 56.85 | 56.74 | 95,200 |
Nov 13, 2023 | 55.32 | 55.49 | 54.64 | 54.82 | 54.71 | 21,200 |
Nov 10, 2023 | 53.81 | 55.42 | 53.49 | 55.28 | 55.17 | 35,100 |
Nov 9, 2023 | 54.88 | 54.88 | 53.69 | 53.81 | 53.70 | 31,400 |
Nov 8, 2023 | 55.55 | 55.58 | 54.27 | 54.56 | 54.45 | 33,400 |
Nov 7, 2023 | 55.00 | 55.28 | 54.50 | 55.20 | 55.09 | 23,100 |
Nov 6, 2023 | 56.71 | 56.99 | 55.32 | 55.41 | 55.30 | 28,800 |
Nov 3, 2023 | 55.74 | 56.89 | 55.61 | 56.42 | 56.31 | 51,800 |
Nov 2, 2023 | 54.21 | 55.18 | 54.11 | 55.15 | 55.04 | 43,100 |
Nov 1, 2023 | 54.18 | 54.18 | 52.90 | 53.56 | 53.45 | 40,300 |
Oct 31, 2023 | 53.62 | 54.83 | 53.62 | 54.51 | 54.40 | 37,300 |
Oct 30, 2023 | 53.58 | 54.48 | 53.30 | 53.79 | 53.68 | 40,000 |
Oct 27, 2023 | 52.99 | 53.14 | 52.44 | 53.06 | 52.95 | 36,700 |
Oct 26, 2023 | 51.84 | 53.20 | 51.75 | 52.70 | 52.60 | 34,800 |
Oct 25, 2023 | 51.45 | 51.80 | 50.43 | 51.77 | 51.67 | 60,700 |
Oct 24, 2023 | 51.84 | 52.33 | 50.96 | 51.82 | 51.72 | 59,600 |
Oct 23, 2023 | 52.54 | 52.71 | 51.46 | 51.54 | 51.44 | 51,400 |
Oct 20, 2023 | 53.03 | 53.09 | 51.92 | 52.56 | 52.46 | 56,200 |
Oct 19, 2023 | 53.75 | 53.89 | 52.73 | 52.84 | 52.74 | 43,900 |
Oct 18, 2023 | 55.01 | 55.01 | 53.75 | 53.75 | 53.64 | 51,400 |
Oct 17, 2023 | 53.51 | 55.31 | 53.51 | 55.29 | 55.18 | 72,600 |
Oct 16, 2023 | 52.17 | 53.89 | 52.10 | 53.61 | 53.50 | 69,000 |
Oct 13, 2023 | 53.53 | 54.72 | 51.90 | 52.17 | 52.07 | 70,800 |
Oct 12, 2023 | 55.51 | 55.51 | 52.26 | 53.40 | 53.29 | 105,600 |
Oct 11, 2023 | 57.52 | 58.00 | 54.70 | 55.30 | 55.19 | 81,500 |
Oct 10, 2023 | 57.40 | 58.80 | 57.23 | 57.67 | 57.56 | 60,400 |
Oct 9, 2023 | 56.97 | 57.99 | 56.51 | 57.99 | 57.87 | 49,300 |
Oct 6, 2023 | 57.83 | 58.20 | 56.51 | 57.53 | 57.42 | 50,600 |
Oct 5, 2023 | 58.38 | 58.57 | 57.30 | 58.02 | 57.90 | 61,100 |
Oct 4, 2023 | 58.94 | 59.47 | 58.15 | 58.42 | 58.30 | 40,600 |
Oct 3, 2023 | 59.04 | 59.12 | 58.05 | 58.95 | 58.83 | 59,700 |
Oct 2, 2023 | 60.66 | 60.82 | 59.13 | 59.32 | 59.20 | 55,700 |
Sep 29, 2023 | 60.82 | 61.11 | 60.42 | 60.66 | 60.54 | 43,500 |
Sep 28, 2023 | 60.21 | 61.59 | 60.21 | 60.37 | 60.25 | 45,400 |
Sep 27, 2023 | 60.28 | 60.90 | 59.51 | 60.15 | 60.03 | 49,100 |
Sep 26, 2023 | 60.32 | 60.39 | 59.17 | 60.03 | 59.91 | 54,300 |
Sep 25, 2023 | 60.03 | 60.63 | 59.84 | 60.27 | 60.15 | 44,100 |
Sep 22, 2023 | 60.17 | 60.55 | 59.60 | 60.03 | 59.91 | 47,900 |
Sep 21, 2023 | 60.62 | 60.62 | 59.54 | 60.05 | 59.93 | 57,900 |
Sep 20, 2023 | 63.15 | 63.45 | 61.07 | 61.07 | 60.95 | 51,800 |
Sep 19, 2023 | 63.31 | 63.71 | 62.81 | 62.85 | 62.73 | 37,800 |
Sep 18, 2023 | 63.70 | 63.98 | 63.05 | 63.34 | 63.21 | 48,300 |
Sep 15, 2023 | 64.20 | 64.22 | 63.33 | 63.60 | 63.47 | 159,600 |
Sep 14, 2023 | 0.06 Dividend | |||||
Sep 14, 2023 | 63.61 | 64.42 | 63.59 | 64.13 | 64.00 | 41,600 |
Sep 13, 2023 | 63.66 | 64.33 | 63.21 | 63.26 | 63.07 | 52,000 |
Sep 12, 2023 | 63.00 | 63.98 | 62.85 | 63.66 | 63.47 | 42,800 |
Sep 11, 2023 | 63.62 | 64.00 | 62.80 | 62.96 | 62.78 | 39,500 |
Sep 8, 2023 | 64.70 | 64.96 | 63.63 | 63.79 | 63.60 | 39,000 |
Sep 7, 2023 | 64.40 | 65.29 | 63.92 | 64.62 | 64.43 | 46,800 |
Sep 6, 2023 | 65.78 | 66.50 | 64.50 | 64.83 | 64.64 | 39,400 |
Sep 5, 2023 | 65.60 | 66.50 | 65.10 | 65.90 | 65.71 | 48,800 |
Sep 1, 2023 | 65.50 | 66.35 | 65.32 | 66.13 | 65.94 | 45,300 |
Aug 31, 2023 | 66.10 | 66.75 | 65.11 | 65.28 | 65.09 | 39,000 |
Aug 30, 2023 | 65.10 | 66.40 | 65.10 | 66.11 | 65.92 | 32,100 |
Aug 29, 2023 | 64.76 | 65.64 | 64.75 | 65.37 | 65.18 | 29,200 |
Aug 28, 2023 | 64.94 | 66.14 | 64.43 | 64.80 | 64.61 | 36,100 |
Aug 25, 2023 | 65.65 | 65.97 | 64.93 | 65.19 | 65.00 | 40,600 |
Aug 24, 2023 | 63.82 | 65.78 | 63.73 | 65.60 | 65.41 | 60,800 |
Aug 23, 2023 | 65.07 | 65.07 | 63.85 | 64.07 | 63.88 | 56,100 |
Aug 22, 2023 | 66.38 | 66.40 | 64.89 | 65.13 | 64.94 | 41,800 |
Aug 21, 2023 | 65.81 | 66.47 | 65.45 | 66.07 | 65.88 | 50,500 |
Aug 18, 2023 | 65.15 | 66.66 | 65.15 | 65.85 | 65.66 | 47,700 |
Aug 17, 2023 | 65.95 | 66.37 | 65.16 | 65.23 | 65.04 | 44,400 |
Aug 16, 2023 | 66.41 | 66.91 | 65.78 | 65.93 | 65.74 | 40,000 |
Aug 15, 2023 | 66.66 | 67.78 | 66.16 | 66.17 | 65.98 | 35,500 |
Aug 14, 2023 | 66.97 | 67.09 | 65.62 | 67.01 | 66.81 | 88,800 |
Aug 11, 2023 | 67.80 | 68.49 | 66.50 | 67.31 | 67.11 | 62,100 |
Aug 10, 2023 | 67.78 | 69.78 | 65.05 | 67.59 | 67.39 | 99,300 |
Aug 9, 2023 | 69.06 | 69.59 | 68.20 | 68.27 | 68.07 | 47,000 |
Aug 8, 2023 | 69.15 | 69.15 | 67.40 | 68.84 | 68.64 | 42,000 |
Aug 7, 2023 | 68.86 | 69.24 | 68.19 | 69.21 | 69.01 | 34,800 |
Aug 4, 2023 | 70.05 | 70.33 | 68.82 | 68.86 | 68.66 | 27,400 |
Aug 3, 2023 | 69.08 | 69.84 | 68.52 | 69.67 | 69.47 | 21,700 |
Aug 2, 2023 | 70.17 | 70.47 | 69.31 | 69.31 | 69.11 | 31,800 |
Aug 1, 2023 | 68.96 | 70.85 | 68.96 | 70.60 | 70.39 | 38,700 |
Jul 31, 2023 | 68.84 | 69.88 | 68.74 | 69.75 | 69.55 | 72,100 |
Jul 28, 2023 | 69.52 | 69.62 | 68.13 | 68.67 | 68.47 | 45,900 |
Jul 27, 2023 | 71.07 | 71.10 | 68.56 | 68.69 | 68.49 | 46,400 |
Jul 26, 2023 | 71.11 | 72.00 | 70.19 | 71.03 | 70.82 | 34,200 |
Jul 25, 2023 | 70.38 | 71.47 | 70.30 | 71.26 | 71.05 | 29,400 |
Jul 24, 2023 | 69.41 | 70.81 | 69.15 | 70.64 | 70.43 | 46,400 |
Jul 21, 2023 | 70.13 | 70.13 | 69.25 | 69.41 | 69.21 | 45,400 |
Jul 20, 2023 | 70.34 | 70.34 | 69.01 | 69.51 | 69.31 | 34,600 |
Jul 19, 2023 | 70.76 | 71.38 | 70.21 | 70.21 | 70.00 | 43,200 |
Jul 18, 2023 | 70.57 | 71.71 | 70.43 | 70.70 | 70.49 | 42,300 |
Jul 17, 2023 | 69.99 | 71.38 | 69.99 | 70.62 | 70.41 | 47,300 |
Jul 14, 2023 | 69.28 | 70.19 | 68.90 | 69.83 | 69.63 | 51,700 |
Jul 13, 2023 | 69.59 | 70.28 | 68.50 | 69.37 | 69.17 | 86,500 |
Jul 12, 2023 | 70.71 | 72.70 | 68.83 | 68.91 | 68.71 | 120,600 |
Jul 11, 2023 | 76.00 | 76.00 | 69.70 | 71.11 | 70.90 | 189,400 |
Jul 10, 2023 | 75.50 | 77.68 | 75.50 | 77.37 | 77.14 | 31,000 |
Jul 7, 2023 | 76.06 | 77.09 | 75.73 | 75.89 | 75.67 | 35,200 |
Jul 6, 2023 | 75.49 | 75.94 | 74.13 | 75.64 | 75.42 | 25,800 |
Jul 5, 2023 | 76.30 | 76.51 | 74.65 | 76.08 | 75.86 | 33,400 |
Jul 3, 2023 | 75.54 | 76.59 | 75.54 | 76.44 | 76.22 | 18,700 |
Jun 30, 2023 | 76.13 | 76.23 | 75.18 | 75.99 | 75.77 | 22,900 |
Jun 29, 2023 | 75.03 | 76.15 | 75.03 | 75.39 | 75.17 | 18,000 |
Jun 28, 2023 | 75.18 | 75.22 | 73.96 | 74.91 | 74.69 | 24,800 |
Jun 27, 2023 | 73.80 | 75.39 | 73.80 | 74.87 | 74.65 | 21,000 |
Jun 26, 2023 | 72.62 | 74.35 | 72.62 | 73.72 | 73.50 | 37,900 |
Jun 23, 2023 | 74.52 | 74.77 | 72.68 | 72.94 | 72.73 | 80,300 |
Jun 22, 2023 | 76.00 | 76.35 | 75.37 | 75.38 | 75.16 | 36,900 |
Jun 21, 2023 | 77.00 | 77.56 | 76.15 | 76.99 | 76.76 | 23,000 |
Jun 20, 2023 | 76.52 | 77.53 | 76.16 | 77.06 | 76.83 | 23,800 |
Jun 16, 2023 | 78.15 | 78.21 | 76.18 | 76.55 | 76.33 | 63,200 |
Jun 15, 2023 | 76.62 | 77.91 | 75.55 | 77.44 | 77.21 | 37,200 |
Jun 14, 2023 | 78.26 | 79.19 | 76.93 | 77.11 | 76.88 | 33,100 |
Jun 13, 2023 | 0.06 Dividend | |||||
Jun 13, 2023 | 77.55 | 79.01 | 77.27 | 77.71 | 77.48 | 41,600 |
Jun 12, 2023 | 76.87 | 77.87 | 76.70 | 77.46 | 77.17 | 36,100 |
Jun 9, 2023 | 77.69 | 77.69 | 76.36 | 76.96 | 76.68 | 32,400 |
Jun 8, 2023 | 77.95 | 78.63 | 77.32 | 77.68 | 77.39 | 43,100 |
Jun 7, 2023 | 78.36 | 79.46 | 77.16 | 78.20 | 77.91 | 39,500 |
Jun 6, 2023 | 76.32 | 78.28 | 76.32 | 77.85 | 77.56 | 47,800 |
Jun 5, 2023 | 75.76 | 76.51 | 74.68 | 75.55 | 75.27 | 32,700 |
Jun 2, 2023 | 74.50 | 76.61 | 74.38 | 76.55 | 76.27 | 47,500 |
Jun 1, 2023 | 72.10 | 73.95 | 70.93 | 73.44 | 73.17 | 48,400 |
May 31, 2023 | 73.61 | 74.95 | 70.66 | 72.23 | 71.96 | 104,600 |
May 30, 2023 | 74.74 | 75.30 | 73.00 | 73.48 | 73.21 | 32,500 |
May 26, 2023 | 74.01 | 75.16 | 73.23 | 74.74 | 74.46 | 27,900 |
May 25, 2023 | 76.25 | 76.50 | 73.37 | 74.39 | 74.11 | 46,200 |
May 24, 2023 | 76.25 | 77.08 | 75.04 | 76.74 | 76.46 | 38,600 |
May 23, 2023 | 76.40 | 77.70 | 75.70 | 76.42 | 76.14 | 47,500 |
May 22, 2023 | 74.99 | 78.00 | 74.99 | 76.40 | 76.12 | 69,800 |
May 19, 2023 | 76.99 | 76.99 | 74.11 | 74.23 | 73.96 | 36,700 |
May 18, 2023 | 74.65 | 76.30 | 74.29 | 76.04 | 75.76 | 35,200 |
May 17, 2023 | 73.02 | 74.94 | 72.73 | 74.73 | 74.45 | 34,400 |
May 16, 2023 | 73.19 | 73.19 | 71.90 | 72.40 | 72.13 | 32,300 |
May 15, 2023 | 72.50 | 74.44 | 72.50 | 73.45 | 73.18 | 29,200 |
May 12, 2023 | 73.25 | 73.94 | 71.52 | 72.22 | 71.95 | 61,900 |
May 11, 2023 | 78.06 | 78.06 | 71.01 | 73.23 | 72.96 | 80,200 |
May 10, 2023 | 77.10 | 77.76 | 75.57 | 76.42 | 76.14 | 50,100 |
May 9, 2023 | 75.27 | 76.60 | 75.27 | 76.09 | 75.81 | 34,400 |
May 8, 2023 | 74.86 | 75.77 | 74.14 | 75.33 | 75.05 | 36,700 |
May 5, 2023 | 74.19 | 75.01 | 73.53 | 74.83 | 74.55 | 42,400 |
May 4, 2023 | 73.46 | 73.46 | 71.35 | 73.10 | 72.83 | 72,500 |
May 3, 2023 | 72.87 | 75.25 | 72.87 | 73.86 | 73.59 | 42,800 |
May 2, 2023 | 74.37 | 74.87 | 72.29 | 72.47 | 72.20 | 61,000 |
May 1, 2023 | 74.90 | 75.78 | 74.08 | 74.64 | 74.36 | 29,100 |
Apr 28, 2023 | 74.12 | 76.11 | 74.07 | 74.90 | 74.62 | 39,200 |
Apr 27, 2023 | 73.08 | 74.87 | 72.78 | 74.48 | 74.20 | 32,500 |
Apr 26, 2023 | 73.44 | 73.72 | 72.79 | 72.92 | 72.65 | 30,400 |
Related Tickers
PZZA Papa John's International, Inc.
62.91
-2.33%
DIN Dine Brands Global, Inc.
45.68
+0.86%
STKS The ONE Group Hospitality, Inc.
5.12
-3.94%
FAT FAT Brands Inc.
7.50
+0.53%
DENN Denny's Corporation
8.25
-1.55%
RRGB Red Robin Gourmet Burgers, Inc.
6.90
+6.15%
ONDR Sushi Ginza Onodera, Inc.
0.0000
RAVE Rave Restaurant Group, Inc.
2.1000
-0.47%
JACK Jack in the Box Inc.
58.44
-0.70%
NDLS Noodles & Company
1.4050
+8.08%