RCI Hospitality Holdings, Inc. (LON:0KT6)
London · Delayed Price · Currency is GBP · Price in USD 37.98
+2.53 (7.14%)
At close: Aug 13, 2025
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.75 | 37.98 | 36.75 | 37.98 | 37.98 | 7.14% | 8 |
| Aug 12, 2025 | 34.45 | 36.50 | 34.45 | 35.45 | 35.45 | 0.57% | 142 |
| Aug 11, 2025 | 35.00 | 35.25 | 34.56 | 35.25 | 35.25 | -1.04% | 108 |
| Aug 8, 2025 | 36.70 | 36.70 | 35.62 | 35.62 | 35.62 | 1.08% | 1 |
| Aug 7, 2025 | 36.58 | 36.58 | 35.24 | 35.24 | 35.24 | 1.19% | 137 |
| Aug 6, 2025 | 34.65 | 34.97 | 34.57 | 34.83 | 34.83 | -1.04% | 62 |
| Aug 5, 2025 | 35.87 | 35.87 | 35.16 | 35.19 | 35.19 | -0.32% | 22 |
| Aug 4, 2025 | 36.51 | 36.60 | 35.30 | 35.30 | 35.30 | 1.15% | 101 |
| Aug 1, 2025 | 34.88 | 35.28 | 34.88 | 34.90 | 34.90 | -1.99% | 13 |
| Jul 31, 2025 | 36.56 | 36.56 | 35.61 | 35.61 | 35.61 | -4.68% | 11 |
| Jul 30, 2025 | 37.15 | 37.36 | 37.15 | 37.36 | 37.36 | 0.97% | 8 |
| Jul 29, 2025 | 37.62 | 37.62 | 37.00 | 37.00 | 37.00 | -2.61% | 210 |
| Jul 28, 2025 | 38.33 | 38.46 | 37.99 | 37.99 | 37.99 | -0.73% | 46 |
| Jul 25, 2025 | 38.69 | 39.01 | 38.21 | 38.27 | 38.27 | -4.01% | 31 |
| Jul 24, 2025 | 39.94 | 39.94 | 39.87 | 39.87 | 39.87 | 0.18% | 21 |
| Jul 23, 2025 | 39.35 | 39.80 | 39.35 | 39.80 | 39.80 | 3.07% | 39 |
| Jul 22, 2025 | 38.13 | 38.61 | 38.13 | 38.61 | 38.61 | 2.42% | 83 |
| Jul 21, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.32% | - |
| Jul 18, 2025 | 38.32 | 38.32 | 37.55 | 37.58 | 37.58 | -2.45% | 38 |
| Jul 17, 2025 | 38.01 | 38.53 | 38.01 | 38.53 | 38.53 | 1.09% | 100 |
| Jul 16, 2025 | 38.48 | 38.48 | 38.11 | 38.11 | 38.11 | -1.49% | 22 |
| Jul 15, 2025 | 39.10 | 39.40 | 38.69 | 38.69 | 38.69 | -2.66% | 21 |
| Jul 14, 2025 | 39.80 | 39.80 | 39.75 | 39.75 | 39.75 | -1.03% | 80 |
| Jul 11, 2025 | 40.39 | 40.74 | 40.16 | 40.16 | 40.16 | -0.82% | 76 |
| Jul 10, 2025 | 40.97 | 41.91 | 40.49 | 40.49 | 40.49 | 0.24% | 144 |
| Jul 9, 2025 | 40.46 | 40.48 | 40.03 | 40.40 | 40.40 | -1.07% | 287 |
| Jul 8, 2025 | 41.00 | 41.00 | 40.60 | 40.83 | 40.83 | 2.20% | 130 |
| Jul 7, 2025 | 40.33 | 40.33 | 39.95 | 39.95 | 39.95 | -0.88% | 17 |
| Jul 3, 2025 | 40.49 | 40.49 | 40.30 | 40.30 | 40.30 | - | 7 |
| Jul 2, 2025 | 39.77 | 40.31 | 39.13 | 40.31 | 40.31 | 1.29% | 46 |
| Jul 1, 2025 | 37.95 | 39.79 | 37.95 | 39.79 | 39.79 | 3.86% | 112 |
| Jun 30, 2025 | 38.62 | 38.65 | 38.29 | 38.31 | 38.31 | -0.62% | 11 |
| Jun 26, 2025 | 38.55 | 38.55 | 38.52 | 38.55 | 38.55 | 0.68% | 30 |
| Jun 23, 2025 | 38.63 | 39.10 | 38.29 | 38.29 | 38.29 | -3.07% | 21 |
| Jun 20, 2025 | 40.36 | 40.36 | 39.50 | 39.50 | 39.50 | -1.69% | 311 |
| Jun 18, 2025 | 40.19 | 40.19 | 40.18 | 40.18 | 40.18 | -1.81% | 102 |
| Jun 16, 2025 | 39.74 | 40.92 | 39.48 | 40.92 | 40.92 | -2.18% | 631 |
| Jun 12, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.76 | 0.36% | 2 |
| Jun 11, 2025 | 42.45 | 42.45 | 41.68 | 41.68 | 41.61 | -1.28% | 215 |
| Jun 10, 2025 | 42.60 | 42.70 | 42.22 | 42.22 | 42.15 | 0.01% | 65 |
| Jun 9, 2025 | 41.79 | 42.22 | 41.79 | 42.22 | 42.14 | 5.27% | 24 |
| Jun 6, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.03 | -1.49% | 5 |
| Jun 5, 2025 | 40.67 | 40.71 | 40.67 | 40.71 | 40.64 | -0.18% | 68 |
| Jun 4, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.71 | 1.47% | - |
| Jun 3, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.12 | 1.03% | 100 |
| Jun 2, 2025 | 40.15 | 40.15 | 39.78 | 39.78 | 39.71 | -1.22% | 18 |
| May 30, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.20 | -0.59% | 5 |
| May 29, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.44 | -0.42% | 11 |
| May 28, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.61 | -1.55% | 10 |
| May 27, 2025 | 39.95 | 41.32 | 39.27 | 41.32 | 41.25 | 6.06% | 175 |