Skip to main content
logo
RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany flag Germany · Delayed Price · Currency is EUR
22.52
-0.42 (-1.83%)
Last updated: Jul 24, 2026, 8:03 AM CET

FRA:RIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202622.5222.5222.5222.52--1.83%-
Jul 23, 202622.9422.9422.9422.9422.94-0.17%-
Jul 22, 202622.9822.9822.9822.9822.98-2.46%-
Jul 21, 202622.9623.5622.9623.5623.562.88%70
Jul 20, 202622.6422.9022.6422.9022.901.60%-
Jul 17, 202623.1623.1622.5422.5422.54-1.23%-
Jul 16, 202622.8222.8222.8222.8222.820.09%-
Jul 15, 202622.8022.8022.8022.8022.80-1.04%-
Jul 14, 202623.0423.0423.0423.0423.04-0.09%-
Jul 13, 202623.1423.1423.0623.0623.060.35%-
Jul 10, 202622.7622.9822.7622.9822.981.68%-
Jul 9, 202622.6022.6022.6022.6022.600.53%-
Jul 8, 202623.1223.1222.4822.4822.48-4.34%-
Jul 7, 202623.5023.5023.5023.5023.50--
Jul 6, 202623.8023.8023.5023.5023.50-0.84%-
Jul 3, 202623.8023.8023.7023.7023.70-1.82%-
Jul 2, 202624.1424.1424.1424.1424.141.94%-
Jul 1, 202623.6823.6823.6823.6823.68-0.67%-
Jun 30, 202623.8423.8423.8423.8423.840.59%-
Jun 29, 202623.5823.7023.5823.7023.700.51%-
Jun 26, 202623.5223.5823.5223.5823.58-0.25%-
Jun 25, 202624.3224.3223.6423.6423.640.85%10
Jun 24, 202623.4423.4423.4423.4423.440.09%-
Jun 23, 202623.4223.4223.4223.4223.42-0.59%-
Jun 22, 202624.4224.4223.5623.5623.56-3.60%-
Jun 19, 202624.4424.4424.4424.4424.440.16%-
Jun 18, 202623.7824.4023.7824.4024.404.18%-
Jun 17, 202623.4223.4223.4223.4223.42-0.34%-
Jun 16, 202623.5023.5023.5023.5023.501.12%-
Jun 15, 202623.5023.5023.2423.2423.241.08%20
Jun 12, 202623.0623.0623.0623.0622.995.68%-
Jun 11, 202621.8221.8221.8221.8221.75-0.18%-
Jun 10, 202621.8621.8621.8621.8621.790.18%-
Jun 9, 202621.2821.8221.2821.8221.752.73%-
Jun 8, 202621.1221.2421.1221.2421.180.95%-
Jun 5, 202621.4221.4221.0421.0420.98-0.94%-
Jun 4, 202620.8621.2420.8621.2421.182.31%-
Jun 3, 202621.3621.3620.7620.7620.70-2.63%-
Jun 2, 202621.6421.6421.3221.3221.26-1.30%-
Jun 1, 202621.6021.6021.6021.6021.54-0.74%-
May 29, 202621.4821.7621.4821.7621.692.35%-
May 28, 202620.9621.2620.9621.2621.202.71%-
May 27, 202620.5620.7020.5620.7020.642.27%-
May 26, 202620.8420.8420.2420.2420.18-1.36%-
May 25, 202620.8420.8420.5220.5220.46-0.58%-
May 22, 202621.0221.0220.6420.6420.580.29%-
May 21, 202620.6220.6220.5820.5820.520.59%-
May 20, 202620.0820.4620.0820.4620.400.69%-
May 19, 202620.3220.3220.3220.3220.26-0.59%-
May 18, 202620.3620.4420.3620.4420.380.10%-