RCI Hospitality Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.60	51.85	50.47	51.68	51.68	2.48%	73,309
Nov 21, 2024	48.90	50.80	48.73	50.43	50.43	3.17%	65,266
Nov 20, 2024	48.72	48.88	47.97	48.88	48.88	-0.08%	38,695
Nov 19, 2024	48.36	48.92	47.98	48.92	48.92	-0.31%	42,859
Nov 18, 2024	49.78	49.97	48.58	49.07	49.07	-0.79%	72,640
Nov 15, 2024	50.37	50.50	49.15	49.46	49.46	-1.38%	56,684
Nov 14, 2024	50.14	50.60	49.32	50.15	50.15	-0.10%	62,831
Nov 13, 2024	51.70	52.47	50.10	50.20	50.20	-1.68%	113,196
Nov 12, 2024	50.39	51.14	50.00	51.06	51.06	0.77%	91,680
Nov 11, 2024	49.99	51.37	49.32	50.67	50.67	2.47%	63,441
Nov 8, 2024	49.53	49.53	48.27	49.45	49.45	0.18%	108,475
Nov 7, 2024	50.00	50.00	49.00	49.36	49.36	-2.01%	88,014
Nov 6, 2024	47.73	50.48	47.37	50.37	50.37	8.04%	188,337
Nov 5, 2024	42.94	46.66	42.48	46.62	46.62	7.72%	124,964
Nov 4, 2024	42.97	43.43	42.34	43.28	43.28	0.32%	62,457
Nov 1, 2024	43.79	43.99	43.03	43.14	43.14	-0.64%	70,885
Oct 31, 2024	44.43	44.80	43.09	43.42	43.42	-2.23%	78,981
Oct 30, 2024	44.25	45.40	44.08	44.41	44.41	-0.43%	55,536
Oct 29, 2024	44.18	44.60	43.50	44.60	44.60	-0.22%	56,675
Oct 28, 2024	43.73	44.79	43.50	44.70	44.70	3.64%	67,969
Oct 25, 2024	43.43	44.01	43.00	43.13	43.13	-0.28%	33,075
Oct 24, 2024	43.31	43.67	42.84	43.25	43.25	0.23%	32,716
Oct 23, 2024	42.86	43.38	42.86	43.15	43.15	-0.28%	64,962
Oct 22, 2024	43.19	43.28	42.23	43.27	43.27	0.07%	74,709
Oct 21, 2024	44.05	44.05	43.08	43.24	43.24	-1.77%	49,043
Oct 18, 2024	44.54	44.54	43.95	44.02	44.02	-1.03%	57,974
Oct 17, 2024	43.98	44.48	43.24	44.48	44.48	1.65%	36,764
Oct 16, 2024	44.09	44.54	43.41	43.76	43.76	0.44%	83,470
Oct 15, 2024	42.03	43.89	42.03	43.57	43.57	3.64%	92,528
Oct 14, 2024	42.00	42.10	41.33	42.04	42.04	0.50%	59,093
Oct 11, 2024	41.64	42.26	41.64	41.83	41.83	0.17%	38,584
Oct 10, 2024	41.07	41.79	41.07	41.76	41.76	0.17%	46,421
Oct 9, 2024	41.76	42.35	41.44	41.69	41.69	0.46%	48,230
Oct 8, 2024	39.59	41.92	39.59	41.50	41.50	0.27%	87,261
Oct 7, 2024	41.56	41.60	40.74	41.39	41.39	-1.26%	56,934
Oct 4, 2024	42.63	42.75	41.65	41.92	41.92	0.70%	39,719
Oct 3, 2024	42.26	42.54	41.50	41.63	41.63	-2.14%	37,624
Oct 2, 2024	42.28	43.13	41.77	42.54	42.54	-0.56%	76,247
Oct 1, 2024	44.31	44.95	42.41	42.78	42.78	-3.97%	106,041
Sep 30, 2024	44.54	45.41	44.10	44.55	44.55	-0.25%	70,405
Sep 27, 2024	45.55	46.71	44.53	44.66	44.66	-0.87%	59,648
Sep 26, 2024	44.62	45.48	44.05	45.05	45.05	2.48%	81,190
Sep 25, 2024	44.67	44.74	43.29	43.96	43.96	-1.68%	84,639
Sep 24, 2024	45.24	45.51	44.50	44.71	44.71	-1.11%	57,929
Sep 23, 2024	45.64	45.87	45.03	45.21	45.21	-0.94%	81,950
Sep 20, 2024	46.56	46.56	45.46	45.64	45.64	-2.17%	132,609
Sep 19, 2024	46.43	46.67	45.56	46.65	46.65	3.21%	51,519
Sep 18, 2024	45.50	47.44	44.77	45.20	45.20	-1.01%	89,902
Sep 17, 2024	45.17	46.67	44.78	45.66	45.66	2.77%	88,477
Sep 16, 2024	45.75	46.34	43.74	44.43	44.43	-2.95%	113,971
Sep 13, 2024	45.14	46.15	44.88	45.78	45.71	2.69%	86,662
Sep 12, 2024	42.79	44.81	42.79	44.58	44.51	5.44%	114,481
Sep 11, 2024	41.02	42.58	39.79	42.28	42.21	2.10%	121,653
Sep 10, 2024	41.05	41.74	40.50	41.41	41.35	1.07%	66,378
Sep 9, 2024	41.10	41.85	40.77	40.97	40.91	-0.27%	79,541
Sep 6, 2024	42.17	42.47	40.52	41.08	41.02	-1.91%	88,016
Sep 5, 2024	43.73	43.73	41.55	41.88	41.81	-3.68%	78,776
Sep 4, 2024	43.93	44.00	43.06	43.48	43.41	-1.00%	44,877
Sep 3, 2024	45.96	46.21	43.60	43.92	43.85	-3.66%	98,422
Aug 30, 2024	46.54	46.54	44.64	45.59	45.52	-1.19%	61,753
Aug 29, 2024	46.80	47.08	45.80	46.14	46.07	-0.17%	34,437
Aug 28, 2024	46.66	46.97	45.73	46.22	46.15	-1.03%	59,207
Aug 27, 2024	47.07	47.07	46.00	46.70	46.63	-0.64%	42,246
Aug 26, 2024	46.54	47.30	46.30	47.00	46.93	1.42%	66,198
Aug 23, 2024	43.94	46.34	43.94	46.34	46.27	5.61%	68,918
Aug 22, 2024	44.56	44.89	43.81	43.88	43.81	-2.04%	38,043
Aug 21, 2024	44.10	44.87	43.96	44.80	44.73	2.95%	41,305
Aug 20, 2024	44.88	44.88	43.48	43.51	43.44	-2.79%	38,872
Aug 19, 2024	45.16	45.36	44.51	44.76	44.69	-	46,308
Aug 16, 2024	45.59	45.59	44.60	44.76	44.69	-1.97%	90,645
Aug 15, 2024	45.87	46.19	45.01	45.66	45.59	1.94%	50,288
Aug 14, 2024	46.86	46.86	44.48	44.79	44.72	-3.55%	60,452
Aug 13, 2024	45.37	46.55	44.25	46.44	46.37	3.78%	144,730
Aug 12, 2024	46.36	46.49	44.71	44.75	44.68	-3.76%	185,610
Aug 9, 2024	47.86	52.64	46.02	46.50	46.43	6.04%	370,464
Aug 8, 2024	43.56	44.03	43.16	43.85	43.78	1.60%	117,138
Aug 7, 2024	43.74	43.97	42.57	43.16	43.09	-0.48%	111,518
Aug 6, 2024	43.46	44.86	43.31	43.37	43.30	-0.55%	66,962
Aug 5, 2024	43.00	44.08	42.12	43.61	43.54	-2.66%	119,334
Aug 2, 2024	45.94	46.15	43.76	44.80	44.73	-4.88%	204,035
Aug 1, 2024	49.41	49.76	46.50	47.10	47.03	-4.81%	136,152
Jul 31, 2024	49.53	51.13	49.25	49.48	49.40	-0.26%	101,689
Jul 30, 2024	48.53	49.67	48.44	49.61	49.53	2.23%	60,228
Jul 29, 2024	48.11	48.55	47.25	48.53	48.45	0.64%	63,400
Jul 26, 2024	49.21	49.50	47.94	48.22	48.14	-0.50%	63,747
Jul 25, 2024	47.39	48.82	47.05	48.46	48.38	3.15%	74,624
Jul 24, 2024	48.30	48.54	46.80	46.98	46.91	-3.11%	61,958
Jul 23, 2024	47.60	48.87	47.35	48.49	48.41	1.93%	79,237
Jul 22, 2024	46.36	47.63	45.99	47.57	47.50	2.54%	62,611
Jul 19, 2024	47.08	47.08	46.08	46.39	46.32	-1.26%	52,903
Jul 18, 2024	47.08	48.09	46.69	46.98	46.91	-1.05%	112,316
Jul 17, 2024	47.42	48.25	47.07	47.48	47.41	-1.15%	103,150
Jul 16, 2024	46.50	48.06	46.30	48.03	47.95	3.78%	152,549
Jul 15, 2024	44.69	47.26	44.69	46.28	46.21	3.56%	138,031
Jul 12, 2024	44.00	46.00	44.00	44.69	44.62	1.25%	141,993
Jul 11, 2024	38.94	44.36	38.82	44.14	44.07	14.59%	296,394
Jul 10, 2024	39.20	39.56	38.27	38.52	38.46	-1.81%	82,663
Jul 9, 2024	39.35	39.80	38.32	39.23	39.17	0.05%	146,397
Jul 8, 2024	40.06	40.33	39.01	39.21	39.15	-1.26%	80,733
Jul 5, 2024	40.17	40.17	37.61	39.71	39.65	-1.02%	189,016