RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
34.91
-0.19 (-0.54%)
At close: Sep 12, 2025, 4:00 PM EDT
36.05
+1.14 (3.27%)
After-hours: Sep 12, 2025, 6:36 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.92 | 35.04 | 34.49 | 34.91 | 34.91 | -0.54% | 43,699 |
| Sep 11, 2025 | 33.87 | 35.18 | 33.87 | 35.10 | 35.10 | 3.63% | 51,045 |
| Sep 10, 2025 | 34.48 | 34.50 | 33.79 | 33.87 | 33.87 | -0.96% | 63,268 |
| Sep 9, 2025 | 35.13 | 35.13 | 34.00 | 34.20 | 34.20 | -2.98% | 79,853 |
| Sep 8, 2025 | 36.30 | 36.30 | 34.86 | 35.25 | 35.25 | -2.52% | 72,282 |
| Sep 5, 2025 | 36.27 | 36.72 | 34.98 | 36.16 | 36.16 | -0.03% | 147,240 |
| Sep 4, 2025 | 35.96 | 36.28 | 35.64 | 36.17 | 36.17 | 1.19% | 48,635 |
| Sep 3, 2025 | 36.13 | 36.47 | 35.67 | 35.75 | 35.75 | -1.58% | 41,874 |
| Sep 2, 2025 | 36.96 | 37.30 | 35.17 | 36.32 | 36.32 | -2.39% | 79,237 |
| Aug 29, 2025 | 37.37 | 37.60 | 37.08 | 37.21 | 37.21 | -0.40% | 53,723 |
| Aug 28, 2025 | 37.62 | 37.73 | 35.86 | 37.36 | 37.36 | 0.24% | 144,202 |
| Aug 27, 2025 | 37.06 | 37.60 | 36.70 | 37.27 | 37.27 | 0.38% | 86,223 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.83 | 37.13 | 37.13 | 0.27% | 57,273 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.03 | 37.03 | 37.03 | -2.17% | 33,649 |
| Aug 22, 2025 | 36.30 | 37.96 | 36.30 | 37.85 | 37.85 | 4.36% | 107,076 |
| Aug 21, 2025 | 35.73 | 36.32 | 35.72 | 36.27 | 36.27 | 0.25% | 47,678 |
| Aug 20, 2025 | 36.53 | 36.58 | 35.78 | 36.18 | 36.18 | -0.50% | 68,669 |
| Aug 19, 2025 | 36.92 | 37.77 | 36.19 | 36.36 | 36.36 | -0.11% | 149,252 |
| Aug 18, 2025 | 37.54 | 37.63 | 36.12 | 36.40 | 36.40 | -2.86% | 97,139 |
| Aug 15, 2025 | 38.20 | 38.25 | 37.01 | 37.47 | 37.47 | -1.24% | 58,560 |
| Aug 14, 2025 | 37.69 | 38.18 | 37.12 | 37.94 | 37.94 | -0.37% | 62,435 |
| Aug 13, 2025 | 36.89 | 38.10 | 35.98 | 38.08 | 38.08 | 3.68% | 55,159 |
| Aug 12, 2025 | 34.45 | 37.48 | 34.45 | 36.73 | 36.73 | 1.32% | 142,036 |
| Aug 11, 2025 | 34.77 | 36.32 | 34.59 | 36.25 | 36.25 | 3.45% | 120,159 |
| Aug 8, 2025 | 35.95 | 36.41 | 34.58 | 35.04 | 35.04 | -1.79% | 94,219 |
| Aug 7, 2025 | 35.87 | 35.99 | 35.01 | 35.68 | 35.68 | 0.34% | 88,127 |
| Aug 6, 2025 | 34.74 | 35.77 | 34.58 | 35.56 | 35.56 | 2.23% | 82,594 |
| Aug 5, 2025 | 35.64 | 35.64 | 34.76 | 34.79 | 34.79 | -1.90% | 68,134 |
| Aug 4, 2025 | 35.48 | 36.27 | 35.19 | 35.46 | 35.46 | 0.48% | 48,187 |
| Aug 1, 2025 | 35.33 | 35.80 | 34.71 | 35.29 | 35.29 | -1.51% | 72,056 |
| Jul 31, 2025 | 35.99 | 36.18 | 35.51 | 35.83 | 35.83 | -1.59% | 73,248 |
| Jul 30, 2025 | 37.15 | 37.52 | 36.09 | 36.41 | 36.41 | -1.97% | 64,131 |
| Jul 29, 2025 | 37.60 | 37.63 | 36.90 | 37.14 | 37.14 | -0.91% | 78,443 |
| Jul 28, 2025 | 38.33 | 38.33 | 37.40 | 37.48 | 37.48 | -1.83% | 50,857 |
| Jul 25, 2025 | 38.75 | 38.75 | 37.88 | 38.18 | 38.18 | -1.45% | 71,788 |
| Jul 24, 2025 | 40.25 | 40.53 | 38.52 | 38.74 | 38.74 | -4.56% | 102,307 |
| Jul 23, 2025 | 39.26 | 40.77 | 39.25 | 40.59 | 40.59 | 4.16% | 97,596 |
| Jul 22, 2025 | 37.97 | 39.23 | 37.61 | 38.97 | 38.97 | 3.07% | 159,217 |
| Jul 21, 2025 | 37.50 | 38.09 | 37.32 | 37.81 | 37.81 | 1.12% | 61,208 |
| Jul 18, 2025 | 38.32 | 38.32 | 37.25 | 37.39 | 37.39 | -1.48% | 57,548 |
| Jul 17, 2025 | 38.06 | 38.85 | 37.82 | 37.95 | 37.95 | -0.81% | 54,781 |
| Jul 16, 2025 | 38.48 | 38.72 | 37.60 | 38.26 | 38.26 | 0.45% | 58,733 |
| Jul 15, 2025 | 40.33 | 40.33 | 38.01 | 38.09 | 38.09 | -4.80% | 92,621 |
| Jul 14, 2025 | 39.94 | 40.14 | 39.44 | 40.01 | 40.01 | -0.02% | 47,980 |
| Jul 11, 2025 | 40.47 | 40.58 | 39.75 | 40.02 | 40.02 | -2.06% | 126,511 |
| Jul 10, 2025 | 40.49 | 41.37 | 40.12 | 40.86 | 40.86 | 0.74% | 47,049 |
| Jul 9, 2025 | 40.18 | 40.81 | 39.96 | 40.56 | 40.56 | 1.17% | 93,985 |
| Jul 8, 2025 | 40.10 | 41.09 | 39.89 | 40.09 | 40.09 | 0.88% | 121,146 |
| Jul 7, 2025 | 40.50 | 40.86 | 39.52 | 39.74 | 39.74 | -3.14% | 52,170 |
| Jul 3, 2025 | 40.49 | 41.20 | 40.08 | 41.03 | 41.03 | 1.74% | 42,083 |