Rci Hospitality Holdings Inc. (0KT6) - Historical data, historical prices

39.50180 USD

0.6782

1.69%

Last update Jun 20, 3:41 PM BST

Market closed

Day range

39.50180

39.50180

40.35970

Previous close

40.18000

Open

40.35970

Access this stock data via API

Rci Hospitality Holdings Inc.

39.50

0.68

1.69%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	40.36	40.36	39.50	39.50	-2.13%	311
Jun 18, 2025	40.18	40.18	40.18	40.18	-0.01%	102
Jun 16, 2025	39.74	40.92	39.48	40.92	2.96%	631
Jun 12, 2025	41.83	41.83	41.83	41.83	0	2
Jun 11, 2025	42.45	42.45	41.68	41.68	-1.80%	215
Jun 10, 2025	42.60	42.70	42.22	42.22	-0.89%	65
Jun 09, 2025	41.79	42.22	41.79	42.22	1.02%	24
Jun 06, 2025	40	40.10	40	40.10	0.25%	5
Jun 05, 2025	40.67	40.71	40.67	40.71	0.09%	68
Jun 04, 2025	40.78	40.78	40.78	40.78	0	0
Jun 03, 2025	40.19	40.19	40.19	40.19	0	100
Jun 02, 2025	40.15	40.15	39.78	39.78	-0.92%	18
May 30, 2025	40.27	40.27	40.27	40.27	0	5
May 29, 2025	40.51	40.51	40.51	40.51	0	11
May 28, 2025	40.68	40.68	40.68	40.68	0	10
May 27, 2025	39.95	41.32	39.27	41.32	3.42%	175
May 23, 2025	39.29	39.29	38.96	38.96	-0.84%	32
May 22, 2025	39	40.00	39	40.00	2.55%	437
May 21, 2025	40.74	40.74	40.70	40.70	-0.10%	29