RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany · Delayed Price · Currency is EUR 20.04
-0.32 (-1.57%)
At close: Jan 30, 2026
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.34 | 20.34 | 20.04 | 20.04 | 20.04 | -1.57% | - |
| Jan 29, 2026 | 19.92 | 20.36 | 19.92 | 20.36 | 20.36 | 2.00% | - |
| Jan 28, 2026 | 20.46 | 20.46 | 19.96 | 19.96 | 19.96 | -0.80% | - |
| Jan 27, 2026 | 20.64 | 20.64 | 20.12 | 20.12 | 20.12 | -1.66% | - |
| Jan 26, 2026 | 20.86 | 20.86 | 20.46 | 20.46 | 20.46 | -2.20% | - |
| Jan 23, 2026 | 21.14 | 21.14 | 20.92 | 20.92 | 20.92 | 0.19% | - |
| Jan 22, 2026 | 21.36 | 21.36 | 20.88 | 20.88 | 20.88 | -1.51% | - |
| Jan 21, 2026 | 20.52 | 21.20 | 20.52 | 21.20 | 21.20 | -0.47% | - |
| Jan 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% | - |
| Jan 19, 2026 | 21.44 | 21.44 | 21.22 | 21.22 | 21.22 | -2.21% | - |
| Jan 16, 2026 | 22.86 | 22.86 | 21.70 | 21.70 | 21.70 | -5.24% | - |
| Jan 15, 2026 | 22.04 | 22.94 | 22.04 | 22.90 | 22.90 | 4.38% | 4 |
| Jan 14, 2026 | 22.02 | 22.02 | 21.94 | 21.94 | 21.94 | -0.27% | - |
| Jan 13, 2026 | 21.66 | 22.00 | 21.66 | 22.00 | 22.00 | 2.14% | - |
| Jan 12, 2026 | 21.74 | 21.74 | 21.54 | 21.54 | 21.54 | -1.28% | - |
| Jan 9, 2026 | 21.22 | 21.82 | 21.22 | 21.82 | 21.82 | 2.63% | - |
| Jan 8, 2026 | 20.36 | 21.26 | 20.36 | 21.26 | 21.26 | 4.42% | - |
| Jan 7, 2026 | 20.60 | 20.60 | 20.36 | 20.36 | 20.36 | -0.78% | 126 |
| Jan 6, 2026 | 20.06 | 20.52 | 20.06 | 20.52 | 20.52 | 2.29% | - |
| Jan 5, 2026 | 19.88 | 20.06 | 19.88 | 20.06 | 20.06 | 0.96% | - |
| Jan 2, 2026 | 20.12 | 20.12 | 19.87 | 19.87 | 19.87 | 1.33% | 9 |
| Dec 30, 2025 | 19.58 | 19.61 | 19.58 | 19.61 | 19.61 | 0.20% | - |
| Dec 29, 2025 | 19.61 | 19.61 | 19.57 | 19.57 | 19.57 | 1.40% | - |
| Dec 23, 2025 | 19.18 | 19.30 | 19.18 | 19.30 | 19.30 | 0.78% | - |
| Dec 22, 2025 | 19.53 | 19.53 | 19.15 | 19.15 | 19.15 | -1.95% | - |
| Dec 19, 2025 | 19.88 | 19.88 | 19.53 | 19.53 | 19.53 | -1.51% | - |
| Dec 18, 2025 | 20.64 | 20.64 | 19.83 | 19.83 | 19.83 | -3.27% | - |
| Dec 17, 2025 | 20.62 | 20.62 | 20.50 | 20.50 | 20.50 | 0.29% | - |
| Dec 16, 2025 | 21.34 | 21.34 | 20.44 | 20.44 | 20.44 | -4.22% | - |
| Dec 15, 2025 | 22.82 | 22.82 | 21.34 | 21.34 | 21.34 | -6.49% | - |
| Dec 12, 2025 | 23.26 | 23.26 | 22.82 | 22.82 | 22.76 | -2.06% | - |
| Dec 11, 2025 | 24.04 | 24.04 | 23.30 | 23.30 | 23.24 | -3.48% | - |
| Dec 10, 2025 | 23.32 | 24.14 | 23.32 | 24.14 | 24.08 | 3.96% | - |
| Dec 9, 2025 | 21.42 | 23.22 | 21.42 | 23.22 | 23.16 | 9.22% | - |
| Dec 8, 2025 | 22.12 | 22.12 | 21.26 | 21.26 | 21.20 | -3.45% | - |
| Dec 5, 2025 | 22.36 | 22.36 | 22.02 | 22.02 | 21.96 | 2.71% | - |
| Dec 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.38 | 1.23% | - |
| Dec 3, 2025 | 21.34 | 21.34 | 21.18 | 21.18 | 21.12 | -0.66% | - |
| Dec 2, 2025 | 20.56 | 21.32 | 20.56 | 21.32 | 21.26 | 5.13% | - |
| Dec 1, 2025 | 20.54 | 20.54 | 20.28 | 20.28 | 20.23 | -2.03% | - |
| Nov 28, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.65 | -0.67% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 20.84 | 20.84 | 20.79 | -0.67% | - |
| Nov 26, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.93 | 0.58% | - |
| Nov 25, 2025 | 20.12 | 20.86 | 20.12 | 20.86 | 20.81 | 3.88% | - |
| Nov 24, 2025 | 21.12 | 21.12 | 20.08 | 20.08 | 20.03 | 6.19% | - |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.86 | - | - |
| Nov 20, 2025 | 19.64 | 19.64 | 18.91 | 18.91 | 18.86 | -3.72% | 100 |
| Nov 19, 2025 | 19.87 | 19.87 | 19.64 | 19.64 | 19.59 | -1.41% | - |
| Nov 18, 2025 | 19.64 | 19.92 | 19.64 | 19.92 | 19.87 | 0.56% | - |
| Nov 17, 2025 | 20.52 | 20.52 | 19.81 | 19.81 | 19.76 | -2.32% | 20 |