• RICKS CABARET INTL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    RICKS CABARET INTL INC ( RICK ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 378828 14.0900 13.3200 14.0800 14.0400
    09/09/08 600504 14.1000 12.2500 14.1000 12.3600
    09/10/08 432971 12.8999 11.7400 12.5500 11.9300
    09/11/08 439934 12.2500 11.4700 11.7500 12.2500
    09/12/08 219101 12.1600 11.3500 12.0400 11.8900
    09/15/08 209259 11.8400 11.1000 11.3500 11.6100
    09/16/08 191901 12.7500 11.2100 11.6100 12.7400
    09/17/08 206605 12.7000 12.0900 12.7000 12.3800
    09/18/08 535109 13.1100 12.3800 12.6900 12.8900
    09/19/08 194884 13.4900 12.7900 13.4100 12.9100
    09/22/08 108750 12.9001 12.3500 12.8800 12.3800
    09/23/08 123156 12.5900 11.8100 12.4400 12.1300
    09/24/08 200605 12.4300 10.9100 12.4300 11.0000
    09/25/08 431902 11.1700 10.0000 10.9700 10.3100
    09/26/08 96455 10.3600 10.0100 10.0100 10.2300
    09/29/08 167166 10.2800 9.5500 10.2800 9.6400
    09/30/08 194768 10.0000 9.6400 10.0000 9.8200
    10/01/08 253253 9.9790 9.5100 9.7100 9.6900
    10/02/08 200183 10.0000 9.0000 9.5700 9.0300
    10/03/08 180459 9.3100 8.7600 9.1700 8.7600
    10/06/08 778488 8.7300 6.7600 8.7000 7.1500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    RICKS CABARET INTL INC ( RICK ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 378828 14.0900 13.3200 14.0800 14.0400
    09/09/08 600504 14.1000 12.2500 14.1000 12.3600
    09/10/08 432971 12.8999 11.7400 12.5500 11.9300
    09/11/08 439934 12.2500 11.4700 11.7500 12.2500
    09/12/08 219101 12.1600 11.3500 12.0400 11.8900
    09/15/08 209259 11.8400 11.1000 11.3500 11.6100
    09/16/08 191901 12.7500 11.2100 11.6100 12.7400
    09/17/08 206605 12.7000 12.0900 12.7000 12.3800
    09/18/08 535109 13.1100 12.3800 12.6900 12.8900
    09/19/08 194884 13.4900 12.7900 13.4100 12.9100
    09/22/08 108750 12.9001 12.3500 12.8800 12.3800
    09/23/08 123156 12.5900 11.8100 12.4400 12.1300
    09/24/08 200605 12.4300 10.9100 12.4300 11.0000
    09/25/08 431902 11.1700 10.0000 10.9700 10.3100
    09/26/08 96455 10.3600 10.0100 10.0100 10.2300
    09/29/08 167166 10.2800 9.5500 10.2800 9.6400
    09/30/08 194768 10.0000 9.6400 10.0000 9.8200
    10/01/08 253253 9.9790 9.5100 9.7100 9.6900
    10/02/08 200183 10.0000 9.0000 9.5700 9.0300
    10/03/08 180459 9.3100 8.7600 9.1700 8.7600
    10/06/08 778488 8.7300 6.7600 8.7000 7.1500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RICK

    Return

    as of October 07 2008
    1 Month -46.88%
    6 Month -66.21%
    YTD -73.40%
    1 Year -36.64%
    3 Year 110.59%
    5 Year 361.94%
    Calculate the value of

    or shares