RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
38.88
-0.93 (-2.32%)
Apr 7, 2025, 10:39 AM EDT - Market open
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 38.44 | 38.50 | 37.77 | 37.77 | - | -5.10% | 4,126 |
| 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 |
| Apr 2, 2025 | 42.91 | 44.45 | 42.68 | 44.36 | 44.36 | 1.63% | 38,759 |
| Apr 1, 2025 | 42.65 | 44.05 | 42.65 | 43.65 | 43.65 | 1.65% | 48,400 |
| Mar 31, 2025 | 43.99 | 44.02 | 42.87 | 42.94 | 42.94 | -3.66% | 88,625 |
| Mar 28, 2025 | 46.40 | 46.40 | 44.20 | 44.57 | 44.57 | -4.23% | 55,738 |
| Mar 27, 2025 | 45.59 | 46.65 | 45.59 | 46.54 | 46.54 | 1.79% | 39,011 |
| Mar 26, 2025 | 46.32 | 46.83 | 45.61 | 45.72 | 45.72 | -1.64% | 32,411 |
| Mar 25, 2025 | 46.99 | 47.03 | 46.32 | 46.48 | 46.48 | -0.96% | 32,141 |
| Mar 24, 2025 | 45.91 | 46.97 | 45.55 | 46.93 | 46.93 | 3.97% | 61,842 |
| Mar 21, 2025 | 45.08 | 45.56 | 44.66 | 45.14 | 45.14 | -0.99% | 72,605 |
| Mar 20, 2025 | 45.63 | 46.32 | 45.54 | 45.59 | 45.59 | -0.89% | 34,500 |
| Mar 19, 2025 | 45.55 | 46.40 | 44.89 | 46.00 | 46.00 | 1.23% | 53,360 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.35 | 45.44 | 45.44 | -1.79% | 32,000 |
| Mar 17, 2025 | 45.33 | 46.34 | 45.12 | 46.27 | 46.27 | 1.92% | 41,800 |
| Mar 14, 2025 | 44.41 | 46.26 | 44.41 | 45.40 | 45.33 | 2.76% | 99,416 |
| Mar 13, 2025 | 44.29 | 44.30 | 43.49 | 44.18 | 44.11 | -0.27% | 63,124 |
| Mar 12, 2025 | 44.86 | 45.21 | 44.14 | 44.30 | 44.23 | -0.72% | 88,546 |
| Mar 11, 2025 | 45.34 | 45.88 | 44.52 | 44.62 | 44.55 | -1.59% | 87,509 |
| Mar 10, 2025 | 46.50 | 46.87 | 45.34 | 45.34 | 45.27 | -2.83% | 84,931 |
| Mar 7, 2025 | 46.85 | 47.11 | 46.34 | 46.66 | 46.59 | -0.83% | 80,800 |
| Mar 6, 2025 | 47.30 | 47.87 | 46.41 | 47.05 | 46.98 | -1.38% | 76,844 |
| Mar 5, 2025 | 47.79 | 48.70 | 47.22 | 47.71 | 47.64 | -0.19% | 68,344 |
| Mar 4, 2025 | 47.77 | 48.48 | 47.23 | 47.80 | 47.73 | -0.89% | 50,800 |
| Mar 3, 2025 | 49.74 | 50.66 | 47.84 | 48.23 | 48.16 | -3.09% | 59,401 |
| Feb 28, 2025 | 49.34 | 49.93 | 49.00 | 49.77 | 49.69 | 0.89% | 42,833 |
| Feb 27, 2025 | 50.50 | 50.93 | 49.29 | 49.33 | 49.25 | -2.59% | 45,400 |
| Feb 26, 2025 | 51.34 | 51.95 | 50.64 | 50.64 | 50.56 | -1.09% | 26,439 |
| Feb 25, 2025 | 51.75 | 52.02 | 51.10 | 51.20 | 51.12 | -0.72% | 39,261 |
| Feb 24, 2025 | 52.07 | 52.35 | 51.56 | 51.57 | 51.49 | -0.96% | 55,448 |
| Feb 21, 2025 | 54.26 | 54.54 | 51.82 | 52.07 | 51.99 | -2.80% | 44,900 |
| Feb 20, 2025 | 54.21 | 54.21 | 52.51 | 53.57 | 53.49 | -2.03% | 50,207 |
| Feb 19, 2025 | 53.45 | 55.18 | 53.45 | 54.68 | 54.60 | 1.15% | 74,136 |
| Feb 18, 2025 | 52.33 | 55.85 | 52.16 | 54.06 | 53.98 | 3.66% | 121,226 |
| Feb 14, 2025 | 51.38 | 52.49 | 50.55 | 52.15 | 52.07 | 2.09% | 93,838 |
| Feb 13, 2025 | 50.68 | 51.11 | 50.19 | 51.08 | 51.00 | 1.33% | 55,600 |
| Feb 12, 2025 | 50.97 | 51.04 | 48.90 | 50.41 | 50.33 | -1.81% | 171,800 |
| Feb 11, 2025 | 53.27 | 53.49 | 51.02 | 51.34 | 51.26 | -3.70% | 131,600 |
| Feb 10, 2025 | 52.00 | 53.41 | 51.12 | 53.31 | 53.23 | 2.58% | 101,936 |
| Feb 7, 2025 | 53.03 | 53.08 | 51.71 | 51.97 | 51.89 | -2.33% | 57,915 |
| Feb 6, 2025 | 53.97 | 54.75 | 53.21 | 53.21 | 53.13 | -1.28% | 36,322 |
| Feb 5, 2025 | 54.11 | 54.32 | 53.33 | 53.90 | 53.82 | -0.66% | 49,507 |
| Feb 4, 2025 | 54.07 | 55.12 | 54.07 | 54.26 | 54.18 | 0.09% | 38,200 |
| Feb 3, 2025 | 54.62 | 55.30 | 54.10 | 54.21 | 54.13 | -2.39% | 44,021 |
| Jan 31, 2025 | 55.82 | 56.20 | 55.08 | 55.54 | 55.45 | -0.86% | 69,540 |
| Jan 30, 2025 | 56.92 | 57.71 | 55.89 | 56.02 | 55.93 | -1.11% | 42,644 |
| Jan 29, 2025 | 55.93 | 56.71 | 55.87 | 56.65 | 56.56 | 0.76% | 40,320 |
| Jan 28, 2025 | 57.27 | 57.27 | 56.10 | 56.22 | 56.13 | -1.58% | 49,524 |
| Jan 27, 2025 | 57.09 | 57.80 | 56.21 | 57.12 | 57.03 | -0.02% | 57,119 |