RCI Hospitality Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	41.14	41.50	39.74	39.74	39.74	-5.09%	26,860
Jun 12, 2025	41.91	42.33	41.59	41.87	41.87	-1.38%	49,854
Jun 11, 2025	42.58	42.59	41.47	42.46	42.46	-0.15%	64,536
Jun 10, 2025	42.88	43.10	42.03	42.52	42.52	0.14%	34,309
Jun 9, 2025	41.84	42.69	41.77	42.46	42.46	1.87%	39,532
Jun 6, 2025	40.96	41.68	40.96	41.68	41.68	3.17%	27,664
Jun 5, 2025	40.64	40.85	40.25	40.40	40.40	-0.59%	41,936
Jun 4, 2025	40.24	40.80	40.24	40.64	40.64	0.92%	25,615
Jun 3, 2025	39.32	40.51	39.15	40.27	40.27	2.21%	36,891
Jun 2, 2025	40.30	40.30	39.39	39.40	39.40	-2.06%	35,325
May 30, 2025	40.27	40.75	40.18	40.23	40.23	-1.06%	25,190
May 29, 2025	40.51	40.68	40.01	40.66	40.66	1.17%	25,173
May 28, 2025	41.03	41.08	40.19	40.19	40.19	-2.21%	29,142
May 27, 2025	39.92	41.45	39.73	41.10	41.10	4.74%	31,181
May 23, 2025	38.85	39.70	38.82	39.24	39.24	-0.51%	41,824
May 22, 2025	39.52	40.07	39.26	39.44	39.44	-0.78%	44,354
May 21, 2025	40.72	40.93	39.69	39.75	39.75	-3.54%	51,589
May 20, 2025	42.19	43.21	41.07	41.21	41.21	-2.28%	30,925
May 19, 2025	42.20	42.70	41.98	42.17	42.17	-1.95%	46,682
May 16, 2025	43.36	44.00	42.15	43.01	43.01	-0.85%	30,685
May 15, 2025	43.87	43.99	42.61	43.38	43.38	-1.41%	39,348
May 14, 2025	44.87	45.00	43.56	44.00	44.00	-2.20%	62,169
May 13, 2025	45.99	47.00	44.84	44.99	44.99	3.69%	83,497
May 12, 2025	43.47	44.89	43.32	43.39	43.39	3.21%	78,738
May 9, 2025	42.34	42.90	42.04	42.04	42.04	-0.71%	37,456
May 8, 2025	40.99	42.81	40.99	42.34	42.34	3.72%	44,773
May 7, 2025	41.05	41.35	40.58	40.82	40.82	0.42%	36,746
May 6, 2025	40.72	41.48	40.44	40.65	40.65	-0.78%	30,676
May 5, 2025	41.37	41.87	40.97	40.97	40.97	-1.77%	25,177
May 2, 2025	40.30	42.66	40.29	41.71	41.71	2.84%	52,380
May 1, 2025	40.90	41.58	39.96	40.56	40.56	2.22%	47,607
Apr 30, 2025	40.14	40.46	39.47	39.68	39.68	-3.05%	50,505
Apr 29, 2025	40.23	41.06	39.60	40.93	40.93	0.94%	45,415
Apr 28, 2025	40.42	41.12	40.13	40.55	40.55	0.25%	36,822
Apr 25, 2025	39.46	40.52	39.20	40.45	40.45	1.61%	34,053
Apr 24, 2025	39.36	39.94	38.33	39.81	39.81	0.76%	44,246
Apr 23, 2025	40.50	41.60	39.39	39.51	39.51	0.36%	44,401
Apr 22, 2025	37.96	39.57	37.82	39.37	39.37	4.57%	60,735
Apr 21, 2025	37.13	37.84	36.96	37.65	37.65	0.37%	56,045
Apr 17, 2025	36.78	37.87	36.41	37.51	37.51	1.90%	55,902
Apr 16, 2025	37.23	38.03	36.62	36.81	36.81	-1.76%	48,209
Apr 15, 2025	37.83	38.50	37.47	37.47	37.47	-1.55%	53,885
Apr 14, 2025	37.84	38.26	37.22	38.06	38.06	2.42%	56,691
Apr 11, 2025	37.36	37.54	36.25	37.16	37.16	-0.35%	76,859
Apr 10, 2025	37.88	38.72	36.59	37.29	37.29	-4.53%	96,646
Apr 9, 2025	36.01	40.33	35.75	39.06	39.06	7.75%	136,922
Apr 8, 2025	35.14	38.90	35.00	36.25	36.25	-7.15%	145,662
Apr 7, 2025	38.44	41.41	36.90	39.04	39.04	-1.91%	92,383
Apr 4, 2025	40.17	40.54	38.19	39.80	39.80	-3.52%	141,412
Apr 3, 2025	44.01	44.01	41.00	41.25	41.25	-7.01%	135,643