RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
26.57
-0.69 (-2.53%)
At close: Oct 24, 2025, 4:00 PM EDT
27.07
+0.50 (1.88%)
After-hours: Oct 24, 2025, 5:17 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.46 | 27.74 | 26.55 | 26.57 | 26.57 | -2.53% | 77,394 |
| Oct 23, 2025 | 28.20 | 28.20 | 26.87 | 27.26 | 27.26 | -2.71% | 64,461 |
| Oct 22, 2025 | 28.21 | 28.47 | 27.80 | 28.02 | 28.02 | -0.67% | 102,145 |
| Oct 21, 2025 | 27.32 | 28.30 | 27.08 | 28.21 | 28.21 | 3.37% | 55,737 |
| Oct 20, 2025 | 27.02 | 27.63 | 27.02 | 27.29 | 27.29 | 1.53% | 68,589 |
| Oct 17, 2025 | 27.18 | 27.62 | 26.83 | 26.88 | 26.88 | -1.59% | 66,702 |
| Oct 16, 2025 | 28.28 | 28.38 | 27.15 | 27.32 | 27.32 | -3.00% | 104,247 |
| Oct 15, 2025 | 28.99 | 29.74 | 28.01 | 28.16 | 28.16 | -2.86% | 70,150 |
| Oct 14, 2025 | 27.38 | 29.08 | 27.38 | 28.99 | 28.99 | 3.31% | 120,885 |
| Oct 13, 2025 | 26.97 | 28.26 | 26.97 | 28.06 | 28.06 | 5.45% | 118,959 |
| Oct 10, 2025 | 28.00 | 28.47 | 26.58 | 26.61 | 26.61 | -5.87% | 121,157 |
| Oct 9, 2025 | 29.18 | 29.24 | 28.17 | 28.27 | 28.27 | -3.58% | 76,088 |
| Oct 8, 2025 | 28.85 | 29.78 | 28.85 | 29.32 | 29.32 | 1.03% | 74,787 |
| Oct 7, 2025 | 29.43 | 29.44 | 28.08 | 29.02 | 29.02 | -0.22% | 153,377 |
| Oct 6, 2025 | 31.20 | 31.39 | 28.38 | 29.09 | 29.09 | -6.75% | 222,562 |
| Oct 3, 2025 | 30.75 | 32.02 | 30.75 | 31.19 | 31.19 | 1.76% | 120,556 |
| 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 |