RCI Hospitality Holdings Inc (RICK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
11.068 |
-1,28%
|
27,93
|
27,13
|
28,06
|
27,44
|
| 01/07/2026 |
28.576 |
1,65%
|
27,69
|
27,15
|
28,16
|
27,74
|
| 30/06/2026 |
25.647 |
-0,15%
|
27,35
|
26,7612
|
27,53
|
27,32
|
| 29/06/2026 |
37.936 |
1,37%
|
28,8365
|
26,495
|
28,8365
|
27,36
|
| 26/06/2026 |
33.003 |
0,89%
|
27,14
|
26,64
|
27,37
|
26,99
|
| 25/06/2026 |
27.456 |
-2,94%
|
27,85
|
26,6501
|
28,08
|
27,06
|
| 24/06/2026 |
20.744 |
3,53%
|
27,21
|
26,72
|
28,3678
|
27,89
|
| 23/06/2026 |
12.690 |
-0,41%
|
27,15
|
26,0301
|
27,52
|
26,91
|
| 18/06/2026 |
47.181 |
2,80%
|
27,56
|
26,50
|
28,92
|
27,07
|
| 17/06/2026 |
35.347 |
0,16%
|
27,34
|
26,955
|
28,32
|
27,50
|
| 16/06/2026 |
18.240 |
-0,22%
|
27,70
|
27,1901
|
27,8599
|
27,42
|
| 15/06/2026 |
24.227 |
0,75%
|
27,71
|
27,015
|
27,77
|
27,46
|
| 12/06/2026 |
35.949 |
1,60%
|
26,91
|
26,6206
|
27,8199
|
27,26
|
| 11/06/2026 |
39.990 |
6,18%
|
25,50
|
25,19
|
26,95
|
26,91
|
| 10/06/2026 |
23.236 |
-0,31%
|
25,67
|
24,62
|
26,00
|
25,34
|
| 09/06/2026 |
45.480 |
3,41%
|
24,97
|
24,065
|
25,79
|
25,49
|
| 08/06/2026 |
20.604 |
0,41%
|
24,81
|
24,41
|
25,56
|
24,76
|
| 05/06/2026 |
17.422 |
-1,97%
|
24,99
|
24,15
|
25,415
|
24,66
|
| 04/06/2026 |
46.815 |
3,19%
|
24,76
|
24,4201
|
26,15
|
25,105
|
| 03/06/2026 |
21.983 |
-2,69%
|
24,92
|
24,33
|
25,456
|
24,42
|
| 02/06/2026 |
17.684 |
-1,71%
|
25,54
|
24,53
|
26,60
|
25,07
|
| 01/06/2026 |
29.994 |
0,51%
|
25,26
|
24,779
|
25,88
|
25,50
|
| 29/05/2026 |
93.663 |
0,98%
|
23,79
|
23,79
|
26,48
|
25,37
|
| 28/05/2026 |
20.078 |
2,81%
|
24,38
|
23,79
|
25,22
|
25,22
|
| 27/05/2026 |
26.386 |
1,54%
|
24,15
|
24,03
|
25,165
|
24,53
|
| 26/05/2026 |
43.213 |
-0,78%
|
25,31
|
23,555
|
25,31
|
24,11
|
| 22/05/2026 |
11.575 |
-1,30%
|
24,60
|
23,65
|
25,129
|
24,30
|
| 21/05/2026 |
16.506 |
1,49%
|
24,04
|
23,50
|
25,30
|
24,56
|
| 20/05/2026 |
38.346 |
2,94%
|
23,86
|
23,36
|
24,38
|
24,20
|
| 19/05/2026 |
36.622 |
-1,63%
|
23,63
|
23,335
|
24,37
|
23,51
|
| 18/05/2026 |
28.410 |
-0,67%
|
24,10
|
23,841
|
25,2299
|
23,91
|
| 15/05/2026 |
9.944 |
-3,25%
|
24,36
|
23,7101
|
24,47
|
24,07
|
| 14/05/2026 |
28.821 |
1,40%
|
24,18
|
23,51
|
25,30
|
24,71
|
| 13/05/2026 |
29.076 |
2,52%
|
23,56
|
23,25
|
24,585
|
24,37
|
| 12/05/2026 |
72.735 |
-2,02%
|
24,03
|
23,33
|
25,76
|
23,84
|
| 11/05/2026 |
62.082 |
-4,10%
|
25,15
|
24,15
|
25,442
|
24,31
|
| 08/05/2026 |
22.402 |
-3,69%
|
27,00
|
25,27
|
27,00
|
25,35
|
| 07/05/2026 |
36.154 |
2,52%
|
26,3438
|
25,30
|
26,825
|
26,40
|
| 06/05/2026 |
28.017 |
1,02%
|
25,87
|
25,56
|
26,40
|
25,85
|
| 05/05/2026 |
17.193 |
2,36%
|
25,00
|
24,96
|
25,775
|
25,59
|
| 04/05/2026 |
24.891 |
-1,11%
|
25,60
|
24,85
|
26,2799
|
25,00
|
| 01/05/2026 |
23.957 |
1,32%
|
27,0623
|
24,79
|
27,0623
|
25,35
|
| 30/04/2026 |
21.841 |
-0,83%
|
25,04
|
24,77
|
25,355
|
25,02
|
| 29/04/2026 |
17.490 |
-2,07%
|
26,15
|
25,00
|
26,15
|
25,22
|
| 28/04/2026 |
33.795 |
1,55%
|
25,34
|
25,225
|
26,025
|
25,64
|
| 27/04/2026 |
1.712 |
-0,37%
|
26,25
|
25,25
|
26,25
|
25,25
|
| 24/04/2026 |
16.942 |
1,13%
|
26,46
|
24,75
|
26,46
|
25,99
|
| 23/04/2026 |
14.219 |
-0,39%
|
25,86
|
25,22
|
25,86
|
25,70
|
| 22/04/2026 |
31.560 |
0,51%
|
26,27
|
25,28
|
26,27
|
25,80
|
| 21/04/2026 |
29.105 |
-2,66%
|
26,50
|
25,58
|
26,891
|
25,67
|
| 20/04/2026 |
33.807 |
0,57%
|
26,00
|
25,06
|
26,43
|
26,37
|
| 17/04/2026 |
73.374 |
6,90%
|
24,74
|
24,74
|
26,38
|
26,22
|
| 16/04/2026 |
25.221 |
-0,04%
|
24,58
|
23,995
|
24,85
|
24,65
|
| 15/04/2026 |
21.605 |
-0,20%
|
24,56
|
24,40
|
24,82
|
24,67
|
| 14/04/2026 |
29.284 |
0,86%
|
24,75
|
24,135
|
24,85
|
24,72
|
| 13/04/2026 |
19.207 |
1,41%
|
24,14
|
23,60
|
24,69
|
24,51
|
| 10/04/2026 |
31.261 |
-0,45%
|
24,09
|
23,61
|
24,305
|
24,17
|
| 09/04/2026 |
27.273 |
-0,90%
|
24,31
|
23,8801
|
24,88
|
24,28
|
| 08/04/2026 |
33.551 |
4,38%
|
24,23
|
23,98
|
24,9499
|
24,56
|
| 07/04/2026 |
55.357 |
-2,12%
|
23,82
|
22,805
|
23,93
|
23,53
|
| 06/04/2026 |
100.233 |
10,33%
|
22,00
|
22,00
|
24,79
|
24,04
|
| 02/04/2026 |
51.222 |
-4,18%
|
22,40
|
21,7001
|
22,9999
|
21,79
|
| 01/04/2026 |
42.878 |
-0,31%
|
24,6621
|
22,47
|
24,6621
|
22,74
|
| 31/03/2026 |
113.685 |
-2,12%
|
23,69
|
22,45
|
24,192
|
22,81
|
| 30/03/2026 |
44.483 |
1,48%
|
23,16
|
22,585
|
23,66
|
23,31
|
| 27/03/2026 |
56.878 |
-3,71%
|
23,50
|
22,44
|
23,85
|
22,97
|
| 26/03/2026 |
34.617 |
-0,62%
|
23,79
|
23,59
|
24,87
|
23,87
|
| 25/03/2026 |
92.586 |
-2,75%
|
24,95
|
23,244
|
25,0025
|
24,04
|
| 24/03/2026 |
130.732 |
6,14%
|
22,79
|
22,79
|
25,46
|
24,72
|
| 23/03/2026 |
101.909 |
7,23%
|
22,35
|
22,13
|
23,77
|
23,29
|
| 20/03/2026 |
75.595 |
-0,78%
|
22,40
|
20,77
|
22,40
|
21,71
|
| 19/03/2026 |
108.670 |
5,04%
|
21,01
|
21,01
|
22,35
|
21,87
|
| 18/03/2026 |
33.483 |
-4,23%
|
22,49
|
20,76
|
22,49
|
20,82
|
| 17/03/2026 |
51.355 |
1,45%
|
21,70
|
21,55
|
22,37
|
21,77
|
| 16/03/2026 |
32.942 |
0,56%
|
21,55
|
20,91
|
21,705
|
21,46
|
| 13/03/2026 |
62.917 |
-0,51%
|
21,59
|
21,0035
|
21,96
|
21,34
|
| 12/03/2026 |
33.568 |
-2,14%
|
21,51
|
21,4397
|
21,915
|
21,53
|
| 11/03/2026 |
35.371 |
0,97%
|
21,64
|
21,33
|
21,95
|
21,95
|
| 10/03/2026 |
45.036 |
-3,25%
|
22,25
|
21,69
|
22,56
|
21,74
|
| 09/03/2026 |
40.417 |
-2,34%
|
22,80
|
21,77
|
23,00
|
22,47
|
| 06/03/2026 |
33.711 |
-3,59%
|
23,57
|
22,64
|
24,0393
|
23,04
|
| 05/03/2026 |
41.323 |
-0,95%
|
23,90
|
23,48
|
24,30
|
23,96
|
| 04/03/2026 |
67.582 |
3,14%
|
23,70
|
23,04
|
24,38
|
24,18
|
| 03/03/2026 |
66.992 |
5,23%
|
22,25
|
22,035
|
24,04
|
23,445
|
| 02/03/2026 |
39.474 |
1,13%
|
21,78
|
21,455
|
22,5399
|
22,28
|
| 27/02/2026 |
43.815 |
-4,85%
|
23,29
|
22,002
|
23,29
|
22,13
|
| 26/02/2026 |
55.724 |
4,02%
|
22,32
|
22,00
|
23,42
|
23,30
|
| 25/02/2026 |
33.989 |
2,10%
|
23,50
|
21,60
|
23,50
|
22,40
|
| 24/02/2026 |
44.444 |
-0,36%
|
21,96
|
21,78
|
22,546
|
21,94
|
| 23/02/2026 |
42.972 |
-5,25%
|
23,25
|
21,865
|
23,25
|
22,02
|
| 20/02/2026 |
44.422 |
0,61%
|
23,16
|
22,598
|
23,58
|
23,24
|
| 19/02/2026 |
38.537 |
0,39%
|
23,09
|
22,52
|
23,16
|
23,10
|
| 18/02/2026 |
40.408 |
0,52%
|
22,98
|
22,793
|
23,61
|
23,01
|
| 17/02/2026 |
31.877 |
0,66%
|
22,6573
|
22,53
|
23,2173
|
22,89
|
| 13/02/2026 |
45.159 |
0,00%
|
22,93
|
22,501
|
23,40
|
22,74
|
| 12/02/2026 |
42.857 |
-2,82%
|
23,42
|
22,44
|
24,03
|
22,74
|
| 11/02/2026 |
41.399 |
-1,47%
|
23,30
|
23,2501
|
24,25
|
23,40
|
| 10/02/2026 |
29.427 |
0,68%
|
23,60
|
23,51
|
24,27
|
23,75
|
| 09/02/2026 |
75.340 |
-3,83%
|
24,10
|
23,49
|
24,86
|
23,59
|
| 06/02/2026 |
66.977 |
3,05%
|
24,00
|
23,45
|
24,60
|
24,53
|
