RCI Stock Prices

Data as of Nov 13, 2026

Last

33.24

Change

+0.41

Open

33.12

Previous

32.83

High

33.46

Low

32.88

Bid

-

Ask

-

Volume

660,882

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

May 25, 2005

Impl Vol

0.0%

Hist Vol

524.0%

Opt Volume

3

Open Int

5,702

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	33.12	33.46	32.88	33.24	+0.41	660,882	3	0.000	5.240
Nov 12, 2026	33.23	33.58	32.64	32.83	-0.21	609,129	0	0.000	5.240
Nov 11, 2026	33.53	33.75	32.89	33.04	-0.72	770,655	9	2.634	5.240
Nov 10, 2026	33.39	33.97	33.10	33.76	+0.39	996,536	10	0.351	5.240
Nov 9, 2026	33.40	33.61	32.88	33.37	+0.03	984,091	23	0.314	5.240
Nov 6, 2026	33.10	33.64	33.03	33.34	-0.74	1,264,315	6	0.346	5.240
Nov 5, 2026	34.83	34.92	33.88	34.08	-0.53	1,746,020	5	0.303	5.240
Nov 4, 2026	33.97	34.99	33.87	34.61	+1.24	1,203,857	201	1.510	5.240
Nov 3, 2026	33.32	33.80	33.05	33.37	-0.16	1,142,861	12	0.000	5.240
Nov 2, 2026	32.72	33.59	32.51	33.53	+0.92	1,191,650	16	0.347	5.240
Oct 30, 2026	31.97	32.78	31.78	32.61	+1.14	1,210,373	1,598	0.320	5.240
Oct 29, 2026	31.45	31.76	30.96	31.47	+0.17	1,261,357	16	0.267	5.240
Oct 28, 2026	31.70	31.99	31.13	31.30	-0.47	1,562,147	40	0.288	5.240
Oct 27, 2026	32.37	32.37	31.33	31.77	-0.57	1,388,823	49	0.308	5.240
Oct 26, 2026	32.25	32.70	32.06	32.34	-0.05	1,361,204	116	0.289	5.240
Oct 23, 2026	32.45	33.12	31.86	32.39	-0.81	1,760,192	111	3.252	5.240
Oct 22, 2026	32.04	33.24	31.83	33.20	+1.45	1,272,560	83	0.301	5.240
Oct 21, 2026	32.02	32.19	31.43	31.75	-0.52	1,092,808	102	0.276	5.240
Oct 20, 2026	32.15	32.57	31.90	32.27	+0.63	702,028	5	0.314	5.240
Oct 19, 2026	31.67	32.05	31.62	31.64	-0.34	948,744	23	0.308	5.240
Oct 16, 2026	32.06	32.23	31.81	31.98	+0.05	1,118,055	112	0.281	5.240
Oct 15, 2026	31.64	32.29	31.33	31.93	+0.88	1,880,735	348	0.369	5.240
Oct 14, 2026	30.84	31.10	30.26	31.05	+0.25	1,261,388	33	0.302	5.250
Oct 13, 2026	30.06	30.89	30.06	30.80	+0.90	1,563,828	142	0.365	5.250
Oct 12, 2026	29.81	30.19	29.81	29.90	+0.12	644,606	37	0.331	5.250
Oct 9, 2026	30.51	30.52	29.26	29.78	-1.26	3,740,534	664	0.338	5.250
Oct 8, 2026	30.57	31.06	30.46	31.04	+0.36	1,338,807	82	2.602	5.250
Oct 7, 2026	30.66	30.89	30.33	30.68	+0.13	1,539,273	37	0.285	5.250
Oct 6, 2026	30.40	30.59	30.02	30.55	+0.17	1,637,082	86	0.231	5.250
Oct 5, 2026	31.68	31.97	30.16	30.38	-0.45	1,306,843	76	0.246	5.250
Oct 2, 2026	30.78	31.59	30.59	30.83	+0.00	1,639,362	243	0.302	5.250
Oct 1, 2026	30.97	31.00	30.15	30.72	-0.08	1,273,102	266	0.247	5.239
Sep 30, 2026	30.96	31.20	30.71	30.80	-0.07	1,180,729	258	0.266	5.239
Sep 29, 2026	31.14	31.35	30.87	30.87	-0.56	1,049,707	280	0.242	5.240
Sep 28, 2026	31.76	31.88	31.22	31.43	-0.48	1,590,591	143	0.319	5.239
Sep 25, 2026	32.20	32.38	31.77	31.91	-0.35	1,273,046	195	0.259	5.239
Sep 24, 2026	33.37	33.44	32.24	32.26	-1.02	1,064,724	76	2.125	5.239
Sep 23, 2026	33.06	33.46	32.60	33.28	+0.01	1,471,941	32	0.251	5.239
Sep 22, 2026	34.48	34.52	33.20	33.27	-1.14	1,576,930	134	0.238	5.239
Sep 21, 2026	35.06	35.18	34.33	34.41	-0.67	902,418	21	0.000	5.239
Sep 18, 2026	35.00	35.20	34.36	35.08	-0.04	2,053,885	46	0.256	5.239
Sep 17, 2026	36.30	36.35	35.07	35.12	-0.78	737,876	7	0.000	5.239
Sep 16, 2026	35.76	36.17	35.68	35.90	+0.06	886,253	115	0.000	5.239
Sep 15, 2026	36.54	36.57	35.77	35.84	-0.81	1,382,902	3	0.000	5.239
Sep 14, 2026	36.77	37.77	36.52	36.65	+0.45	936,851	31	0.223	5.239
Sep 11, 2026	36.47	36.53	35.94	36.20	+0.11	469,598	5	0.000	5.239
Sep 10, 2026	36.53	36.95	35.63	36.09	-0.35	740,280	1	0.155	5.239
Sep 9, 2026	36.86	37.01	36.43	36.44	-0.43	840,808	27	0.261	5.239
Sep 8, 2026	37.16	37.44	36.45	36.87	+0.00	888,725	12	0.000	5.239
Sep 4, 2026	37.91	37.94	37.37	37.52	-0.48	750,772	3	0.283	5.229
Sep 3, 2026	36.97	38.09	36.91	38.00	+1.35	982,014	2	0.000	5.229
Sep 2, 2026	36.39	37.39	36.34	36.65	+0.24	912,146	43	0.261	5.228
Sep 1, 2026	36.90	37.35	36.35	36.41	-0.48	1,023,676	9	0.306	5.228
Aug 31, 2026	36.50	37.27	36.50	36.89	+0.30	859,128	16	0.248	5.239
Aug 28, 2026	36.68	36.94	36.43	36.59	+0.15	719,695	29	0.216	5.239
Aug 27, 2026	36.64	36.94	36.26	36.44	-0.49	834,145	16	0.000	5.239
Aug 26, 2026	36.50	37.18	36.48	36.93	+0.34	1,331,250	5	0.219	5.239
Aug 25, 2026	36.25	36.63	36.12	36.59	+0.20	969,438	11	0.260	5.239
Aug 24, 2026	36.16	36.44	35.77	36.39	+0.12	689,333	17	0.000	5.239
Aug 21, 2026	36.43	36.64	36.25	36.27	-0.08	662,450	50	0.228	5.239
Aug 20, 2026	36.55	36.67	35.76	36.35	-0.18	716,834	59	0.238	5.239
Aug 19, 2026	36.10	36.70	35.96	36.53	+0.62	659,885	150	0.236	5.239
Aug 18, 2026	36.40	36.44	35.82	35.91	-0.18	633,970	1	0.000	5.239
Aug 17, 2026	36.31	36.70	36.09	36.09	-0.35	681,482	15	0.000	5.239
Aug 14, 2026	36.45	36.68	36.31	36.44	+0.04	849,027	204	0.323	5.239
Aug 13, 2026	35.94	36.41	35.87	36.40	+0.56	803,726	284	4.340	5.239

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
May 25, 2005	0.667	Apr 28, 2005
May 25, 2004	0.667	Apr 28, 2004