RCI Hospitality Holdings Inc (RICK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,15%
|
47,42
|
47,08
|
48,25
|
47,48
|
17/07/2024 |
79.529 |
-1,15%
|
47,42
|
47,08
|
48,25
|
47,48
|
16/07/2024 |
114.415 |
3,78%
|
46,50
|
46,30
|
48,06
|
48,03
|
15/07/2024 |
109.066 |
3,56%
|
44,69
|
44,69
|
47,255
|
46,28
|
12/07/2024 |
87.807 |
1,25%
|
44,00
|
44,00
|
45,92
|
44,69
|
11/07/2024 |
198.755 |
14,59%
|
39,20
|
39,51
|
44,355
|
44,14
|
10/07/2024 |
54.296 |
-1,81%
|
39,20
|
38,27
|
39,56
|
38,52
|
09/07/2024 |
106.747 |
0,05%
|
39,35
|
38,34
|
39,795
|
39,23
|
08/07/2024 |
59.156 |
-1,26%
|
40,06
|
39,01
|
40,33
|
39,21
|
05/07/2024 |
134.681 |
-1,02%
|
40,93
|
37,61
|
40,1585
|
39,71
|
04/07/2024 |
130.626 |
-0,90%
|
40,93
|
39,04
|
41,49
|
40,57
|
03/07/2024 |
130.626 |
-0,90%
|
40,93
|
39,04
|
41,49
|
40,57
|
02/07/2024 |
79.429 |
-0,97%
|
41,67
|
40,2501
|
41,54
|
40,94
|
01/07/2024 |
79.481 |
-5,10%
|
43,71
|
41,3282
|
43,71
|
41,34
|
28/06/2024 |
62.610 |
0,36%
|
43,60
|
43,53
|
44,40
|
43,558
|
27/06/2024 |
68.495 |
0,49%
|
43,37
|
43,05
|
43,89
|
43,40
|
26/06/2024 |
65.529 |
-0,51%
|
43,60
|
43,01
|
44,50
|
43,19
|
25/06/2024 |
57.108 |
-0,23%
|
43,60
|
43,14
|
43,61
|
43,41
|
24/06/2024 |
42.298 |
1,30%
|
43,20
|
42,8181
|
43,945
|
43,51
|
21/06/2024 |
65.497 |
0,44%
|
44,50
|
42,4124
|
43,205
|
42,95
|
20/06/2024 |
98.131 |
-2,97%
|
44,50
|
42,19
|
44,15
|
42,76
|
19/06/2024 |
21.880 |
0,27%
|
44,50
|
44,01
|
44,65
|
44,75
|
18/06/2024 |
18.870 |
-1,50%
|
44,50
|
44,01
|
44,65
|
43,96
|
17/06/2024 |
73.663 |
2,29%
|
43,61
|
42,43
|
44,69
|
44,63
|
14/06/2024 |
54.763 |
-4,93%
|
45,33
|
43,51
|
45,25
|
43,63
|
13/06/2024 |
39.892 |
2,04%
|
45,25
|
44,85
|
45,955
|
45,95
|
12/06/2024 |
96.560 |
0,65%
|
45,25
|
45,03
|
46,4499
|
45,03
|
11/06/2024 |
40.712 |
1,22%
|
43,77
|
43,43
|
44,71
|
44,74
|
10/06/2024 |
43.735 |
-2,28%
|
45,40
|
44,17
|
45,21
|
44,20
|
07/06/2024 |
28.849 |
0,00%
|
45,40
|
44,64
|
45,75
|
45,23
|
06/06/2024 |
33.375 |
0,74%
|
45,40
|
44,36
|
45,25
|
45,23
|
05/06/2024 |
48.395 |
-0,75%
|
45,40
|
44,25
|
45,25
|
44,90
|
04/06/2024 |
41.236 |
-0,83%
|
45,13
|
44,8201
|
45,575
|
45,24
|
03/06/2024 |
50.398 |
1,97%
|
45,07
|
44,50
|
45,74
|
45,62
|
31/05/2024 |
139.289 |
4,02%
|
43,10
|
43,10
|
45,57
|
44,74
|
30/05/2024 |
459.724 |
-5,80%
|
46,33
|
41,865
|
46,241
|
43,03
|
29/05/2024 |
49.596 |
-4,15%
|
46,33
|
45,68
|
47,20
|
45,68
|
28/05/2024 |
39.536 |
0,87%
|
46,33
|
47,37
|
48,30
|
47,66
|
27/05/2024 |
0 |
2,34%
|
46,33
|
46,03
|
47,35
|
47,25
|
24/05/2024 |
30.986 |
2,34%
|
46,33
|
46,03
|
47,35
|
47,25
|
23/05/2024 |
55.115 |
-1,41%
|
47,20
|
45,745
|
46,90
|
46,17
|
22/05/2024 |
30.327 |
-0,70%
|
47,20
|
46,76
|
47,50
|
46,83
|
21/05/2024 |
44.212 |
-1,50%
|
47,87
|
46,87
|
47,87
|
47,16
|
20/05/2024 |
73.675 |
-0,08%
|
47,97
|
47,615
|
48,75
|
47,88
|
17/05/2024 |
41.147 |
-0,89%
|
48,29
|
47,71
|
48,38
|
47,92
|
16/05/2024 |
27.681 |
-0,04%
|
48,82
|
48,07
|
48,8377
|
48,35
|
15/05/2024 |
51.112 |
2,37%
|
48,82
|
47,13
|
48,6186
|
48,39
|
14/05/2024 |
108.224 |
-1,83%
|
48,82
|
46,71
|
49,405
|
47,27
|
13/05/2024 |
83.862 |
0,06%
|
48,09
|
46,7201
|
48,48
|
48,15
|
10/05/2024 |
203.591 |
-6,76%
|
49,99
|
46,32
|
50,00
|
48,12
|
09/05/2024 |
36.356 |
1,32%
|
50,81
|
50,77
|
51,75
|
51,61
|
08/05/2024 |
23.738 |
0,36%
|
51,45
|
50,0493
|
50,905
|
50,94
|
07/05/2024 |
30.228 |
-0,47%
|
51,45
|
50,80
|
51,85
|
50,82
|
06/05/2024 |
35.055 |
0,18%
|
50,88
|
50,97
|
51,49
|
51,06
|
03/05/2024 |
33.773 |
-0,74%
|
51,72
|
50,79
|
52,50
|
50,97
|
02/05/2024 |
26.019 |
1,29%
|
50,84
|
50,515
|
51,51
|
51,24
|
01/05/2024 |
34.264 |
-0,34%
|
50,89
|
50,08
|
51,12
|
50,59
|
30/04/2024 |
32.964 |
-1,26%
|
50,89
|
50,57
|
51,46
|
50,76
|
29/04/2024 |
27.223 |
1,66%
|
50,89
|
50,74
|
51,42
|
51,41
|
26/04/2024 |
14.285 |
-0,20%
|
50,71
|
50,44
|
51,08
|
50,57
|
25/04/2024 |
27.347 |
-0,37%
|
50,75
|
50,20
|
50,88
|
50,67
|
24/04/2024 |
15.373 |
-0,20%
|
50,84
|
50,72
|
51,30
|
50,86
|
23/04/2024 |
34.074 |
0,08%
|
51,69
|
50,80
|
51,65
|
50,96
|
22/04/2024 |
34.503 |
-1,39%
|
51,69
|
50,54
|
52,08
|
50,92
|
19/04/2024 |
40.378 |
3,24%
|
49,75
|
50,35
|
51,66
|
51,64
|
18/04/2024 |
32.524 |
-0,12%
|
50,06
|
49,56
|
50,145
|
50,02
|
17/04/2024 |
33.060 |
-1,65%
|
50,92
|
49,93
|
51,0943
|
50,08
|
16/04/2024 |
48.803 |
1,35%
|
50,92
|
49,37
|
51,0637
|
50,92
|
15/04/2024 |
38.477 |
-1,14%
|
50,92
|
49,8013
|
51,41
|
50,24
|
12/04/2024 |
35.801 |
-2,25%
|
55,21
|
50,72
|
51,885
|
50,82
|
11/04/2024 |
86.000 |
1,70%
|
55,21
|
50,60
|
52,43
|
51,99
|
10/04/2024 |
115.289 |
-7,19%
|
55,21
|
50,77
|
53,57
|
51,12
|
09/04/2024 |
17.384 |
0,57%
|
55,21
|
54,75
|
55,431
|
55,08
|
08/04/2024 |
37.560 |
0,11%
|
54,75
|
54,68
|
55,61
|
54,77
|
05/04/2024 |
77.926 |
-2,01%
|
55,54
|
54,45
|
56,14
|
54,71
|
04/04/2024 |
35.832 |
-0,61%
|
56,74
|
55,82
|
57,7624
|
55,83
|
03/04/2024 |
18.313 |
1,04%
|
55,23
|
55,23
|
56,26
|
56,17
|
02/04/2024 |
20.942 |
-2,27%
|
56,67
|
55,32
|
58,56
|
55,59
|
01/04/2024 |
49.447 |
-1,93%
|
56,67
|
56,72
|
58,56
|
56,88
|
28/03/2024 |
36.480 |
2,15%
|
56,67
|
56,3571
|
58,14
|
58,00
|
27/03/2024 |
17.446 |
3,09%
|
55,42
|
55,76
|
56,69
|
56,70
|
26/03/2024 |
33.036 |
-0,72%
|
55,84
|
54,65
|
56,09
|
55,00
|
25/03/2024 |
11.201 |
0,09%
|
55,64
|
55,4001
|
55,75
|
55,40
|
22/03/2024 |
21.870 |
-1,07%
|
56,28
|
55,065
|
56,3525
|
55,35
|
21/03/2024 |
20.695 |
0,63%
|
55,64
|
55,6501
|
56,2599
|
55,95
|
20/03/2024 |
24.549 |
3,00%
|
54,02
|
53,9385
|
55,67
|
55,60
|
19/03/2024 |
19.594 |
-0,35%
|
54,88
|
53,81
|
54,235
|
53,98
|
18/03/2024 |
19.031 |
-0,55%
|
54,88
|
54,17
|
54,94
|
54,17
|
15/03/2024 |
47.013 |
0,31%
|
55,18
|
54,24
|
55,25
|
54,47
|
14/03/2024 |
33.619 |
-2,16%
|
55,18
|
54,2501
|
55,255
|
54,30
|
13/03/2024 |
18.817 |
-0,22%
|
55,51
|
55,32
|
56,20
|
55,56
|
12/03/2024 |
25.030 |
0,60%
|
55,29
|
55,3726
|
55,86
|
55,68
|
11/03/2024 |
27.233 |
-0,97%
|
55,72
|
55,08
|
55,89
|
55,35
|
08/03/2024 |
25.553 |
1,25%
|
55,76
|
55,5098
|
56,21
|
55,89
|
07/03/2024 |
39.450 |
-0,81%
|
55,58
|
55,12
|
56,60
|
55,20
|
06/03/2024 |
97.320 |
0,76%
|
55,58
|
54,75
|
55,76
|
55,65
|
05/03/2024 |
26.825 |
-0,74%
|
55,40
|
55,21
|
56,23
|
55,23
|
04/03/2024 |
30.974 |
-2,25%
|
56,96
|
55,65
|
57,05
|
55,64
|
01/03/2024 |
23.756 |
0,99%
|
56,40
|
55,77
|
57,43
|
56,92
|
29/02/2024 |
30.498 |
-0,51%
|
57,58
|
55,8999
|
57,34
|
56,36
|