RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
31.19
+0.54 (1.76%)
At close: Oct 3, 2025, 4:00 PM EDT
31.15
-0.04 (-0.13%)
After-hours: Oct 3, 2025, 7:29 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.75 | 32.02 | 30.75 | 31.19 | 31.19 | 1.76% | 120,446 |
| Oct 2, 2025 | 30.93 | 31.31 | 30.56 | 30.65 | 30.65 | -0.91% | 110,319 |
| Oct 1, 2025 | 30.36 | 30.96 | 30.01 | 30.93 | 30.93 | 1.38% | 122,266 |
| Sep 30, 2025 | 29.93 | 30.65 | 29.78 | 30.51 | 30.51 | 1.40% | 149,445 |
| Sep 29, 2025 | 30.15 | 30.46 | 29.52 | 30.09 | 30.09 | 0.20% | 117,731 |
| Sep 26, 2025 | 30.06 | 30.29 | 28.99 | 30.03 | 30.03 | -0.10% | 178,844 |
| Sep 25, 2025 | 30.60 | 30.97 | 29.85 | 30.06 | 30.06 | -2.37% | 166,835 |
| Sep 24, 2025 | 28.14 | 30.82 | 27.87 | 30.79 | 30.79 | 9.18% | 374,596 |
| Sep 23, 2025 | 28.07 | 28.73 | 27.75 | 28.20 | 28.20 | 0.18% | 197,383 |
| Sep 22, 2025 | 27.22 | 28.28 | 27.06 | 28.15 | 28.15 | 3.11% | 252,249 |
| Sep 19, 2025 | 28.34 | 28.49 | 27.11 | 27.30 | 27.30 | -3.09% | 317,427 |
| Sep 18, 2025 | 26.64 | 28.69 | 26.33 | 28.17 | 28.17 | 9.19% | 585,989 |
| Sep 17, 2025 | 26.99 | 28.66 | 25.15 | 25.80 | 25.80 | -10.39% | 1,990,025 |
| Sep 16, 2025 | 34.34 | 34.64 | 28.00 | 28.79 | 28.79 | -16.11% | 1,668,842 |
| Sep 15, 2025 | 35.00 | 35.02 | 34.26 | 34.32 | 34.24 | -1.69% | 54,384 |
| Sep 12, 2025 | 34.92 | 35.04 | 34.49 | 34.91 | 34.83 | -0.54% | 43,732 |
| Sep 11, 2025 | 33.87 | 35.18 | 33.87 | 35.10 | 35.02 | 3.63% | 51,045 |
| Sep 10, 2025 | 34.48 | 34.50 | 33.79 | 33.87 | 33.79 | -0.96% | 63,268 |
| Sep 9, 2025 | 35.13 | 35.13 | 34.00 | 34.20 | 34.12 | -2.98% | 79,853 |
| Sep 8, 2025 | 36.30 | 36.30 | 34.86 | 35.25 | 35.17 | -2.52% | 72,282 |
| Sep 5, 2025 | 36.27 | 36.72 | 34.98 | 36.16 | 36.07 | -0.03% | 147,240 |
| Sep 4, 2025 | 35.96 | 36.28 | 35.64 | 36.17 | 36.08 | 1.19% | 48,635 |
| Sep 3, 2025 | 36.13 | 36.47 | 35.67 | 35.75 | 35.66 | -1.58% | 41,874 |
| Sep 2, 2025 | 36.96 | 37.30 | 35.17 | 36.32 | 36.23 | -2.39% | 79,237 |
| Aug 29, 2025 | 37.37 | 37.60 | 37.08 | 37.21 | 37.12 | -0.40% | 53,723 |
| Aug 28, 2025 | 37.62 | 37.73 | 35.86 | 37.36 | 37.27 | 0.24% | 144,202 |
| Aug 27, 2025 | 37.06 | 37.60 | 36.70 | 37.27 | 37.18 | 0.38% | 86,223 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.83 | 37.13 | 37.04 | 0.27% | 57,273 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.03 | 37.03 | 36.94 | -2.17% | 33,649 |
| Aug 22, 2025 | 36.30 | 37.96 | 36.30 | 37.85 | 37.76 | 4.36% | 107,076 |
| Aug 21, 2025 | 35.73 | 36.32 | 35.72 | 36.27 | 36.18 | 0.25% | 47,678 |
| Aug 20, 2025 | 36.53 | 36.58 | 35.78 | 36.18 | 36.09 | -0.50% | 68,669 |
| Aug 19, 2025 | 36.92 | 37.77 | 36.19 | 36.36 | 36.27 | -0.11% | 149,252 |
| Aug 18, 2025 | 37.54 | 37.63 | 36.12 | 36.40 | 36.31 | -2.86% | 97,139 |
| Aug 15, 2025 | 38.20 | 38.25 | 37.01 | 37.47 | 37.38 | -1.24% | 58,560 |
| Aug 14, 2025 | 37.69 | 38.18 | 37.12 | 37.94 | 37.85 | -0.37% | 62,435 |
| Aug 13, 2025 | 36.89 | 38.10 | 35.98 | 38.08 | 37.99 | 3.68% | 55,159 |
| Aug 12, 2025 | 34.45 | 37.48 | 34.45 | 36.73 | 36.64 | 1.32% | 142,036 |
| Aug 11, 2025 | 34.77 | 36.32 | 34.59 | 36.25 | 36.16 | 3.45% | 120,159 |
| Aug 8, 2025 | 35.95 | 36.41 | 34.58 | 35.04 | 34.96 | -1.79% | 94,219 |
| Aug 7, 2025 | 35.87 | 35.99 | 35.01 | 35.68 | 35.59 | 0.34% | 88,127 |
| Aug 6, 2025 | 34.74 | 35.77 | 34.58 | 35.56 | 35.47 | 2.23% | 82,594 |
| Aug 5, 2025 | 35.64 | 35.64 | 34.76 | 34.79 | 34.70 | -1.90% | 68,134 |
| Aug 4, 2025 | 35.48 | 36.27 | 35.19 | 35.46 | 35.37 | 0.48% | 48,187 |
| Aug 1, 2025 | 35.33 | 35.80 | 34.71 | 35.29 | 35.20 | -1.51% | 72,056 |
| Jul 31, 2025 | 35.99 | 36.18 | 35.51 | 35.83 | 35.74 | -1.59% | 73,248 |
| Jul 30, 2025 | 37.15 | 37.52 | 36.09 | 36.41 | 36.32 | -1.97% | 64,131 |
| Jul 29, 2025 | 37.60 | 37.63 | 36.90 | 37.14 | 37.05 | -0.91% | 78,443 |
| Jul 28, 2025 | 38.33 | 38.33 | 37.40 | 37.48 | 37.39 | -1.83% | 50,857 |
| Jul 25, 2025 | 38.75 | 38.75 | 37.88 | 38.18 | 38.09 | -1.45% | 71,788 |