Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
22.03
+0.57 (2.66%)
Mar 17, 2026, 11:24 AM EDT - Market open

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202621.7422.2521.5522.12-3.08%16,156
Mar 16, 202621.5621.5921.1521.4621.460.19%39,122
Mar 13, 202621.5921.9021.0021.4221.34-0.51%76,315
Mar 12, 202621.5121.9221.4421.5321.45-1.91%54,300
Mar 11, 202621.6221.9821.3321.9521.870.97%45,912
Mar 10, 202622.2522.3721.6921.7421.66-3.25%58,778
Mar 9, 202622.8422.8421.8122.4722.39-2.47%62,246
Mar 6, 202623.2323.4522.6423.0422.95-3.84%56,909
Mar 5, 202623.8224.3023.4823.9623.87-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.093.13%93,677
Mar 3, 202622.2224.0422.1723.4523.365.23%82,885
Mar 2, 202621.7822.5121.4622.2822.200.68%61,046
Feb 27, 202622.9222.9222.0322.1322.05-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.214.02%66,744
Feb 25, 202622.1622.4221.6022.4022.322.10%41,884
Feb 24, 202621.9622.3521.8621.9421.86-0.36%61,220
Feb 23, 202623.2523.2521.8722.0221.94-5.25%66,170
Feb 20, 202622.9823.5822.6923.2423.150.61%61,727
Feb 19, 202623.0123.1422.5223.1023.010.39%53,464
Feb 18, 202622.9823.6122.9023.0122.920.52%54,332
Feb 17, 202622.7423.0222.5422.8922.800.66%39,955
Feb 13, 202622.9223.4022.6022.7422.66-56,937
Feb 12, 202623.4224.0322.4422.7422.66-2.82%61,979
Feb 11, 202623.9923.9923.2023.4023.31-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.660.68%45,651
Feb 9, 202624.2324.2323.4923.5923.50-2.92%113,883
Feb 6, 202623.6024.6023.4524.3024.213.01%90,283
Feb 5, 202624.3124.3123.5023.5923.50-3.91%84,114
Feb 4, 202624.2324.9923.8224.5524.462.33%80,435
Feb 3, 202624.0524.5823.5023.9923.90-0.62%97,827
Feb 2, 202624.1024.6123.9124.1424.050.42%81,782
Jan 30, 202624.4424.4723.5724.0423.95-2.44%79,611
Jan 29, 202624.1624.7324.0024.6424.552.16%79,397
Jan 28, 202624.8224.9524.0424.1224.03-2.55%81,318
Jan 27, 202624.6825.0124.1224.7524.66-46,568
Jan 26, 202624.9025.3224.3324.7524.66-0.92%54,140
Jan 23, 202625.1425.2224.5124.9824.89-0.24%90,954
Jan 22, 202625.2425.7824.8525.0424.95-0.48%53,000
Jan 21, 202624.5625.4524.4225.1625.073.80%84,020
Jan 20, 202625.0125.2024.0424.2424.15-4.42%109,386
Jan 16, 202626.6727.0125.3625.3625.27-5.16%80,960
Jan 15, 202625.8126.9925.5726.7426.643.28%79,964
Jan 14, 202625.9526.9625.4525.8925.79-0.15%123,546
Jan 13, 202625.3726.4825.3725.9325.831.73%77,144
Jan 12, 202625.6025.7724.8325.4925.39-0.89%80,538
Jan 9, 202624.9425.8224.5125.7225.623.13%79,687
Jan 8, 202623.9925.4123.8024.9424.853.61%63,729
Jan 7, 202624.2824.3023.4224.0723.98-0.95%70,241
Jan 6, 202623.7124.3723.7124.3024.212.27%74,927
Jan 5, 202623.4424.3123.4423.7623.671.41%62,326