RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany · Delayed Price · Currency is EUR 20.70
-0.14 (-0.67%)
At close: Nov 28, 2025
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -0.67% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 20.84 | 20.84 | 20.84 | -0.67% | - |
| Nov 26, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.98 | 0.58% | - |
| Nov 25, 2025 | 20.12 | 20.86 | 20.12 | 20.86 | 20.86 | 3.88% | - |
| Nov 24, 2025 | 21.12 | 21.12 | 20.08 | 20.08 | 20.08 | 6.19% | - |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - | - |
| Nov 20, 2025 | 19.64 | 19.64 | 18.91 | 18.91 | 18.91 | -3.72% | 100 |
| Nov 19, 2025 | 19.87 | 19.87 | 19.64 | 19.64 | 19.64 | -1.41% | - |
| Nov 18, 2025 | 19.64 | 19.92 | 19.64 | 19.92 | 19.92 | 0.56% | - |
| Nov 17, 2025 | 20.52 | 20.52 | 19.81 | 19.81 | 19.81 | -2.32% | 20 |
| Nov 14, 2025 | 21.04 | 21.04 | 20.28 | 20.28 | 20.28 | -3.34% | - |
| Nov 13, 2025 | 21.12 | 21.12 | 20.98 | 20.98 | 20.98 | -0.47% | - |
| Nov 12, 2025 | 20.90 | 21.08 | 20.90 | 21.08 | 21.08 | 1.44% | - |
| Nov 11, 2025 | 20.52 | 20.78 | 20.52 | 20.78 | 20.78 | 1.76% | - |
| Nov 10, 2025 | 20.36 | 20.42 | 20.36 | 20.42 | 20.42 | 1.29% | - |
| Nov 7, 2025 | 20.52 | 20.52 | 20.16 | 20.16 | 20.16 | -0.79% | - |
| Nov 6, 2025 | 21.34 | 21.34 | 20.32 | 20.32 | 20.32 | -0.88% | - |
| Nov 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.10% | - |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.28% | - |
| Nov 3, 2025 | 21.38 | 21.38 | 20.26 | 20.26 | 20.26 | -4.61% | - |
| Oct 31, 2025 | 20.24 | 21.24 | 20.24 | 21.24 | 21.24 | 3.21% | - |
| Oct 30, 2025 | 21.06 | 21.06 | 20.58 | 20.58 | 20.58 | -2.37% | - |
| Oct 29, 2025 | 21.84 | 21.84 | 21.08 | 21.08 | 21.08 | -3.39% | - |
| Oct 28, 2025 | 22.22 | 22.22 | 21.82 | 21.82 | 21.82 | -1.98% | - |
| Oct 27, 2025 | 22.90 | 22.90 | 22.26 | 22.26 | 22.26 | -2.02% | - |
| Oct 24, 2025 | 23.32 | 23.32 | 22.72 | 22.72 | 22.72 | -1.73% | - |
| Oct 23, 2025 | 23.94 | 23.94 | 23.12 | 23.12 | 23.12 | -3.18% | 775 |
| Oct 22, 2025 | 24.10 | 24.10 | 23.88 | 23.88 | 23.88 | -0.42% | - |
| Oct 21, 2025 | 23.24 | 23.98 | 23.24 | 23.98 | 23.98 | 3.72% | - |
| Oct 20, 2025 | 22.90 | 23.12 | 22.90 | 23.12 | 23.12 | 1.58% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 22.76 | 22.76 | 22.76 | -1.90% | - |
| Oct 16, 2025 | 23.96 | 23.96 | 23.20 | 23.20 | 23.20 | -2.68% | - |
| Oct 15, 2025 | 24.78 | 24.78 | 23.84 | 23.84 | 23.84 | -2.53% | - |
| Oct 14, 2025 | 23.90 | 24.46 | 23.90 | 24.46 | 24.46 | 2.51% | - |
| Oct 13, 2025 | 22.92 | 23.86 | 22.92 | 23.86 | 23.86 | 4.74% | - |
| Oct 10, 2025 | 24.26 | 24.26 | 22.78 | 22.78 | 22.78 | -5.79% | - |
| Oct 9, 2025 | 24.96 | 24.96 | 24.18 | 24.18 | 24.18 | -2.89% | - |
| Oct 8, 2025 | 24.78 | 24.90 | 24.78 | 24.90 | 24.90 | 0.81% | - |
| Oct 7, 2025 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 1.40% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 24.36 | 24.36 | 24.36 | -7.02% | - |
| Oct 3, 2025 | 25.96 | 26.20 | 25.96 | 26.20 | 26.20 | 1.24% | - |
| Oct 2, 2025 | 26.30 | 26.30 | 25.88 | 25.88 | 25.88 | -0.38% | - |
| Oct 1, 2025 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 2.36% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.86% | - |
| Sep 29, 2025 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 1.35% | - |
| Sep 26, 2025 | 25.54 | 25.54 | 25.26 | 25.26 | 25.26 | -0.94% | - |
| Sep 25, 2025 | 26.04 | 26.16 | 25.50 | 25.50 | 25.50 | 7.50% | 30 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.45% | - |
| Sep 23, 2025 | 23.66 | 23.66 | 23.38 | 23.38 | 23.38 | -1.18% | 7 |
| Sep 22, 2025 | 22.92 | 23.66 | 22.92 | 23.66 | 23.66 | 2.87% | - |