RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany · Delayed Price · Currency is EUR 19.38
0.00 (0.00%)
At close: Feb 20, 2026
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | - | - |
| Feb 19, 2026 | 19.33 | 19.38 | 19.33 | 19.38 | 19.38 | 0.31% | - |
| Feb 18, 2026 | 19.15 | 19.32 | 19.15 | 19.32 | 19.32 | 0.99% | - |
| Feb 17, 2026 | 18.96 | 19.13 | 18.96 | 19.13 | 19.13 | 1.70% | - |
| Feb 16, 2026 | 19.01 | 19.05 | 18.81 | 18.81 | 18.81 | -0.95% | 8 |
| Feb 13, 2026 | 18.96 | 18.99 | 18.96 | 18.99 | 18.99 | 0.96% | - |
| Feb 12, 2026 | 19.59 | 19.59 | 18.81 | 18.81 | 18.81 | -2.74% | - |
| Feb 11, 2026 | 19.78 | 19.78 | 19.34 | 19.34 | 19.34 | -1.38% | - |
| Feb 10, 2026 | 19.62 | 19.62 | 19.61 | 19.61 | 19.61 | 0.31% | - |
| Feb 9, 2026 | 20.34 | 20.34 | 19.55 | 19.55 | 19.55 | -3.22% | - |
| Feb 6, 2026 | 19.78 | 20.20 | 19.78 | 20.20 | 20.20 | 2.49% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 19.71 | 19.71 | 19.71 | -3.67% | - |
| Feb 4, 2026 | 20.14 | 20.46 | 20.14 | 20.46 | 20.46 | 1.79% | - |
| Feb 3, 2026 | 20.28 | 20.28 | 20.10 | 20.10 | 20.10 | -0.69% | - |
| Feb 2, 2026 | 19.89 | 20.24 | 19.89 | 20.24 | 20.24 | 1.00% | - |
| 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% | - |