RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany · Delayed Price · Currency is EUR 21.42
+0.18 (0.85%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:RIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21.42 | 21.42 | 21.04 | 21.04 | 21.04 | -0.94% | - |
| Jun 4, 2026 | 20.86 | 21.24 | 20.86 | 21.24 | 21.24 | 2.31% | - |
| Jun 3, 2026 | 21.36 | 21.36 | 20.76 | 20.76 | 20.76 | -2.63% | - |
| Jun 2, 2026 | 21.64 | 21.64 | 21.32 | 21.32 | 21.32 | -1.30% | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74% | - |
| May 29, 2026 | 21.48 | 21.76 | 21.48 | 21.76 | 21.76 | 2.35% | - |
| May 28, 2026 | 20.96 | 21.26 | 20.96 | 21.26 | 21.26 | 2.71% | - |
| May 27, 2026 | 20.56 | 20.70 | 20.56 | 20.70 | 20.70 | 2.27% | - |
| May 26, 2026 | 20.84 | 20.84 | 20.24 | 20.24 | 20.24 | -1.36% | - |
| May 25, 2026 | 20.84 | 20.84 | 20.52 | 20.52 | 20.52 | -0.58% | - |
| May 22, 2026 | 21.02 | 21.02 | 20.64 | 20.64 | 20.64 | 0.29% | - |
| May 21, 2026 | 20.62 | 20.62 | 20.58 | 20.58 | 20.58 | 0.59% | - |
| May 20, 2026 | 20.08 | 20.46 | 20.08 | 20.46 | 20.46 | 0.69% | - |
| May 19, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.59% | - |
| May 18, 2026 | 20.36 | 20.44 | 20.36 | 20.44 | 20.44 | 0.10% | - |
| May 15, 2026 | 20.98 | 20.98 | 20.42 | 20.42 | 20.42 | -1.26% | - |
| May 14, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.68% | - |
| May 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.66% | - |
| May 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% | - |
| May 11, 2026 | 21.32 | 21.32 | 20.36 | 20.36 | 20.36 | -4.05% | - |
| May 8, 2026 | 22.32 | 22.32 | 21.22 | 21.22 | 21.22 | -2.84% | - |
| May 7, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.83% | - |
| May 6, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% | - |
| May 5, 2026 | 21.24 | 21.68 | 21.24 | 21.68 | 21.68 | 2.94% | - |
| May 4, 2026 | 21.44 | 21.44 | 21.06 | 21.06 | 21.06 | -0.38% | - |
| Apr 30, 2026 | 21.30 | 21.30 | 21.14 | 21.14 | 21.14 | -2.85% | - |
| Apr 29, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.46% | - |
| Apr 28, 2026 | 21.38 | 21.66 | 21.38 | 21.66 | 21.66 | 1.31% | - |
| Apr 27, 2026 | 21.92 | 21.92 | 21.38 | 21.38 | 21.38 | -1.93% | - |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% | - |
| Apr 23, 2026 | 21.72 | 21.74 | 21.72 | 21.74 | 21.74 | - | - |
| Apr 22, 2026 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | 1.02% | - |
| Apr 21, 2026 | 22.22 | 22.22 | 21.52 | 21.52 | 21.52 | -2.62% | - |
| Apr 20, 2026 | 21.96 | 22.10 | 21.96 | 22.10 | 22.10 | 0.45% | - |
| Apr 17, 2026 | 20.78 | 22.00 | 20.78 | 22.00 | 22.00 | 6.80% | - |
| Apr 16, 2026 | 20.74 | 20.74 | 20.60 | 20.60 | 20.60 | -0.39% | - |
| Apr 15, 2026 | 20.76 | 20.76 | 20.68 | 20.68 | 20.68 | 0.19% | - |
| Apr 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.38% | - |
| Apr 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.99% | - |
| Apr 10, 2026 | 20.56 | 20.56 | 20.16 | 20.16 | 20.16 | -1.66% | - |
| Apr 9, 2026 | 20.84 | 20.84 | 20.50 | 20.50 | 20.50 | -0.58% | 20 |
| Apr 8, 2026 | 20.44 | 20.82 | 20.44 | 20.62 | 20.62 | 4.88% | 30 |
| Apr 7, 2026 | 20.66 | 20.66 | 19.66 | 19.66 | 19.66 | 4.85% | - |
| Apr 2, 2026 | 19.29 | 19.29 | 18.75 | 18.75 | 18.75 | -2.50% | - |
| Apr 1, 2026 | 19.57 | 19.57 | 19.23 | 19.23 | 19.23 | -0.67% | - |
| Mar 31, 2026 | 20.32 | 20.32 | 19.36 | 19.36 | 19.36 | -3.20% | - |
| Mar 30, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | -2.53% | - |
| Mar 27, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.39% | - |
| Mar 26, 2026 | 20.46 | 20.46 | 20.44 | 20.44 | 20.44 | -0.29% | - |
| Mar 25, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -2.38% | - |