Skip to main content
logo
RCI Hospitality Holdings, Inc. (LON:0KT6)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.82
-0.61 (-2.60%)
Feb 12, 2026, 4:45 PM GMT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202623.7223.7223.3123.4323.430.60%4
Feb 10, 202623.7923.7923.2923.2923.29-1.15%3
Feb 9, 202624.8624.8623.5623.5623.56-1.09%50
Feb 6, 202623.6023.8223.6023.8223.820.42%87
Feb 5, 202624.3124.3123.6123.7223.72-2.39%137
Feb 4, 202623.9224.8023.9224.3024.30-1.62%64
Feb 3, 202623.9024.7023.9024.7024.700.82%1
Feb 2, 202624.4724.5024.4724.5024.502.08%11
Jan 30, 202624.0024.0024.0024.0024.00-1.44%1
Jan 29, 202624.3624.7924.1624.3524.35-0.41%29
Jan 28, 202624.7324.8924.4524.4524.45-0.41%527
Jan 27, 202624.5524.5524.5524.5524.550.59%1
Jan 26, 202626.2426.2424.4124.4124.41-3.47%18
Jan 22, 202626.2826.2825.2825.2825.281.14%14
Jan 20, 202624.8125.3524.8125.0025.00-3.33%3,410
Jan 16, 202626.5226.5225.8625.8625.860.12%57
Jan 15, 202625.8325.8325.8325.8325.831.65%1
Jan 14, 202626.1326.5225.4125.4125.410.83%60
Jan 12, 202625.6025.6024.9725.2025.201.94%10
Jan 8, 202624.7224.7224.7224.7224.721.81%115
Jan 7, 202624.0324.2824.0324.2824.282.19%5
Jan 6, 202623.7623.7623.4023.7623.76-1.66%4
Jan 5, 202623.4424.4123.4424.1624.162.02%114
Jan 2, 202624.4824.4823.6823.6823.68-1.37%389
Dec 31, 202523.2024.0123.2024.0124.011.82%470
Dec 30, 202523.7023.7023.5823.5823.580.92%31
Dec 29, 202522.9323.9922.9323.3623.360.15%108
Dec 24, 202523.0323.3323.0323.3323.330.50%200
Dec 22, 202522.9724.2522.9723.2223.22-0.13%181
Dec 19, 202523.1823.4823.1823.2523.25-3.24%76
Dec 18, 202524.0224.0224.0224.0224.02-1.62%25
Dec 17, 202524.6024.8424.3324.4224.42-2.43%566
Dec 16, 202524.0025.0323.5925.0325.03-2.54%717
Dec 15, 202526.9926.9925.5625.6825.68-7.63%433
Dec 12, 202527.6827.8027.6827.8027.73-4.26%57
Dec 11, 202528.5029.0428.5029.0428.972.80%29
Dec 10, 202527.9028.3827.3228.2528.185.73%345
Dec 9, 202525.8927.0125.8926.7226.656.28%45
Dec 8, 202525.3525.3525.1425.1425.08-3.61%220
Dec 5, 202526.3426.3426.0826.0826.022.77%250
Dec 4, 202525.3825.3825.3825.3825.321.12%42
Dec 3, 202525.1025.1025.1025.1025.044.93%20
Dec 2, 202524.2024.2023.9223.9223.86-4.03%22
Dec 1, 202524.3024.9324.3024.9324.863.72%543
Nov 26, 202524.4024.4024.0324.0323.97-2.36%2
Nov 25, 202524.4624.7524.4624.6124.552.97%55
Nov 24, 202524.2024.3223.9023.9023.84-4.05%84
Nov 21, 202523.3624.9121.7524.9124.8511.70%934
Nov 20, 202523.2223.2222.3022.3022.24-2.71%3
Nov 18, 202522.9222.9222.9222.9222.86-4.58%1