RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
45.05
+1.09 (2.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 44.62 | 45.48 | 44.05 | 45.05 | 45.05 | 2.48% | 81,185 |
| Sep 25, 2024 | 44.67 | 44.74 | 43.29 | 43.96 | 43.96 | -1.68% | 84,639 |
| Sep 24, 2024 | 45.24 | 45.51 | 44.50 | 44.71 | 44.71 | -1.11% | 57,929 |
| Sep 23, 2024 | 45.64 | 45.87 | 45.03 | 45.21 | 45.21 | -0.94% | 81,950 |
| Sep 20, 2024 | 46.56 | 46.56 | 45.46 | 45.64 | 45.64 | -2.17% | 132,609 |
| Sep 19, 2024 | 46.43 | 46.67 | 45.56 | 46.65 | 46.65 | 3.21% | 51,519 |
| Sep 18, 2024 | 45.50 | 47.44 | 44.77 | 45.20 | 45.20 | -1.01% | 89,902 |
| Sep 17, 2024 | 45.17 | 46.67 | 44.78 | 45.66 | 45.66 | 2.77% | 88,477 |
| Sep 16, 2024 | 45.75 | 46.34 | 43.74 | 44.43 | 44.43 | -2.95% | 113,971 |
| Sep 13, 2024 | 45.14 | 46.15 | 44.88 | 45.78 | 45.71 | 2.69% | 86,662 |
| Sep 12, 2024 | 42.79 | 44.81 | 42.79 | 44.58 | 44.51 | 5.44% | 114,481 |
| Sep 11, 2024 | 41.02 | 42.58 | 39.79 | 42.28 | 42.21 | 2.10% | 121,653 |
| Sep 10, 2024 | 41.05 | 41.74 | 40.50 | 41.41 | 41.35 | 1.07% | 66,378 |
| Sep 9, 2024 | 41.10 | 41.85 | 40.77 | 40.97 | 40.91 | -0.27% | 79,541 |
| Sep 6, 2024 | 42.17 | 42.47 | 40.52 | 41.08 | 41.02 | -1.91% | 88,016 |
| Sep 5, 2024 | 43.73 | 43.73 | 41.55 | 41.88 | 41.81 | -3.68% | 78,776 |
| Sep 4, 2024 | 43.93 | 44.00 | 43.06 | 43.48 | 43.41 | -1.00% | 44,877 |
| Sep 3, 2024 | 45.96 | 46.21 | 43.60 | 43.92 | 43.85 | -3.66% | 98,422 |
| Aug 30, 2024 | 46.54 | 46.54 | 44.64 | 45.59 | 45.52 | -1.19% | 61,753 |
| Aug 29, 2024 | 46.80 | 47.08 | 45.80 | 46.14 | 46.07 | -0.17% | 34,437 |
| Aug 28, 2024 | 46.66 | 46.97 | 45.73 | 46.22 | 46.15 | -1.03% | 59,207 |
| Aug 27, 2024 | 47.07 | 47.07 | 46.00 | 46.70 | 46.63 | -0.64% | 42,246 |
| Aug 26, 2024 | 46.54 | 47.30 | 46.30 | 47.00 | 46.93 | 1.42% | 66,198 |
| Aug 23, 2024 | 43.94 | 46.34 | 43.94 | 46.34 | 46.27 | 5.61% | 68,918 |
| Aug 22, 2024 | 44.56 | 44.89 | 43.81 | 43.88 | 43.81 | -2.04% | 38,043 |
| Aug 21, 2024 | 44.10 | 44.87 | 43.96 | 44.80 | 44.73 | 2.95% | 41,305 |
| Aug 20, 2024 | 44.88 | 44.88 | 43.48 | 43.51 | 43.44 | -2.79% | 38,872 |
| Aug 19, 2024 | 45.16 | 45.36 | 44.51 | 44.76 | 44.69 | - | 46,308 |
| Aug 16, 2024 | 45.59 | 45.59 | 44.60 | 44.76 | 44.69 | -1.97% | 90,645 |
| Aug 15, 2024 | 45.87 | 46.19 | 45.01 | 45.66 | 45.59 | 1.94% | 50,288 |
| Aug 14, 2024 | 46.86 | 46.86 | 44.48 | 44.79 | 44.72 | -3.55% | 60,452 |
| Aug 13, 2024 | 45.37 | 46.55 | 44.25 | 46.44 | 46.37 | 3.78% | 144,730 |
| Aug 12, 2024 | 46.36 | 46.49 | 44.71 | 44.75 | 44.68 | -3.76% | 185,610 |
| Aug 9, 2024 | 47.86 | 52.64 | 46.02 | 46.50 | 46.43 | 6.04% | 370,464 |
| Aug 8, 2024 | 43.56 | 44.03 | 43.16 | 43.85 | 43.78 | 1.60% | 117,138 |
| Aug 7, 2024 | 43.74 | 43.97 | 42.57 | 43.16 | 43.09 | -0.48% | 111,518 |
| Aug 6, 2024 | 43.46 | 44.86 | 43.31 | 43.37 | 43.30 | -0.55% | 66,962 |
| Aug 5, 2024 | 43.00 | 44.08 | 42.12 | 43.61 | 43.54 | -2.66% | 119,334 |
| Aug 2, 2024 | 45.94 | 46.15 | 43.76 | 44.80 | 44.73 | -4.88% | 204,035 |
| Aug 1, 2024 | 49.41 | 49.76 | 46.50 | 47.10 | 47.03 | -4.81% | 136,152 |
| Jul 31, 2024 | 49.53 | 51.13 | 49.25 | 49.48 | 49.40 | -0.26% | 101,689 |
| Jul 30, 2024 | 48.53 | 49.67 | 48.44 | 49.61 | 49.53 | 2.23% | 60,228 |
| Jul 29, 2024 | 48.11 | 48.55 | 47.25 | 48.53 | 48.45 | 0.64% | 63,400 |
| Jul 26, 2024 | 49.21 | 49.50 | 47.94 | 48.22 | 48.14 | -0.50% | 63,747 |
| Jul 25, 2024 | 47.39 | 48.82 | 47.05 | 48.46 | 48.38 | 3.15% | 74,624 |
| Jul 24, 2024 | 48.30 | 48.54 | 46.80 | 46.98 | 46.91 | -3.11% | 61,958 |
| Jul 23, 2024 | 47.60 | 48.87 | 47.35 | 48.49 | 48.41 | 1.93% | 79,237 |
| Jul 22, 2024 | 46.36 | 47.63 | 45.99 | 47.57 | 47.50 | 2.54% | 62,611 |
| Jul 19, 2024 | 47.08 | 47.08 | 46.08 | 46.39 | 46.32 | -1.26% | 52,903 |
| Jul 18, 2024 | 47.08 | 48.09 | 46.69 | 46.98 | 46.91 | -1.05% | 112,316 |
| Jul 17, 2024 | 47.42 | 48.25 | 47.07 | 47.48 | 47.41 | -1.15% | 103,150 |
| Jul 16, 2024 | 46.50 | 48.06 | 46.30 | 48.03 | 47.95 | 3.78% | 152,549 |
| Jul 15, 2024 | 44.69 | 47.26 | 44.69 | 46.28 | 46.21 | 3.56% | 138,031 |
| Jul 12, 2024 | 44.00 | 46.00 | 44.00 | 44.69 | 44.62 | 1.25% | 141,993 |
| Jul 11, 2024 | 38.94 | 44.36 | 38.82 | 44.14 | 44.07 | 14.59% | 296,394 |
| Jul 10, 2024 | 39.20 | 39.56 | 38.27 | 38.52 | 38.46 | -1.81% | 82,663 |
| Jul 9, 2024 | 39.35 | 39.80 | 38.32 | 39.23 | 39.17 | 0.05% | 146,397 |
| Jul 8, 2024 | 40.06 | 40.33 | 39.01 | 39.21 | 39.15 | -1.26% | 80,733 |
| Jul 5, 2024 | 40.17 | 40.17 | 37.61 | 39.71 | 39.65 | -1.02% | 189,016 |
| Jul 3, 2024 | 40.93 | 41.49 | 39.04 | 40.12 | 40.06 | -2.00% | 191,674 |
| Jul 2, 2024 | 41.67 | 41.67 | 40.25 | 40.94 | 40.88 | -0.97% | 124,711 |
| Jul 1, 2024 | 43.71 | 43.71 | 41.33 | 41.34 | 41.28 | -5.10% | 125,803 |
| Jun 28, 2024 | 43.60 | 44.40 | 43.49 | 43.56 | 43.49 | 0.37% | 291,572 |
| Jun 27, 2024 | 43.37 | 43.89 | 43.05 | 43.40 | 43.33 | 0.49% | 108,112 |
| Jun 26, 2024 | 43.06 | 44.50 | 43.00 | 43.19 | 43.12 | -0.51% | 103,892 |
| Jun 25, 2024 | 43.60 | 43.61 | 43.13 | 43.41 | 43.34 | -0.23% | 69,292 |
| Jun 24, 2024 | 43.20 | 43.95 | 42.82 | 43.51 | 43.44 | 1.30% | 66,880 |
| Jun 21, 2024 | 42.97 | 43.21 | 42.42 | 42.95 | 42.88 | 0.44% | 107,961 |
| Jun 20, 2024 | 43.73 | 44.15 | 42.19 | 42.76 | 42.69 | -2.97% | 167,566 |
| Jun 18, 2024 | 44.50 | 44.74 | 44.01 | 44.07 | 44.00 | -1.25% | 37,317 |
| Jun 17, 2024 | 43.61 | 44.69 | 42.43 | 44.63 | 44.56 | 2.29% | 109,583 |
| Jun 14, 2024 | 45.33 | 45.50 | 43.51 | 43.63 | 43.56 | -5.05% | 84,662 |
| Jun 13, 2024 | 45.13 | 45.99 | 44.85 | 45.95 | 45.82 | 2.04% | 64,678 |
| Jun 12, 2024 | 45.25 | 46.45 | 45.03 | 45.03 | 44.90 | 0.65% | 152,861 |
| Jun 11, 2024 | 43.77 | 44.80 | 43.43 | 44.74 | 44.61 | 1.22% | 67,625 |
| Jun 10, 2024 | 45.09 | 45.21 | 44.16 | 44.20 | 44.07 | -2.28% | 60,630 |
| Jun 7, 2024 | 44.86 | 45.76 | 44.60 | 45.23 | 45.10 | - | 52,201 |
| Jun 6, 2024 | 44.58 | 45.25 | 44.36 | 45.23 | 45.10 | 0.73% | 47,029 |
| Jun 5, 2024 | 45.40 | 45.40 | 44.25 | 44.90 | 44.77 | -0.75% | 65,129 |
| Jun 4, 2024 | 45.13 | 45.58 | 44.82 | 45.24 | 45.11 | -0.83% | 56,390 |
| Jun 3, 2024 | 45.07 | 45.74 | 44.50 | 45.62 | 45.49 | 1.97% | 70,907 |
| May 31, 2024 | 43.10 | 45.57 | 43.10 | 44.74 | 44.61 | 4.02% | 189,714 |
| May 30, 2024 | 45.80 | 46.24 | 41.79 | 43.01 | 42.88 | -5.85% | 611,364 |
| May 29, 2024 | 47.01 | 47.22 | 45.68 | 45.68 | 45.55 | -4.15% | 69,920 |
| May 28, 2024 | 47.66 | 48.30 | 47.37 | 47.66 | 47.52 | 0.87% | 55,740 |
| May 24, 2024 | 46.33 | 47.36 | 46.03 | 47.25 | 47.11 | 2.34% | 48,412 |
| May 23, 2024 | 46.81 | 46.90 | 45.75 | 46.17 | 46.03 | -1.41% | 88,001 |
| May 22, 2024 | 47.20 | 47.50 | 46.76 | 46.83 | 46.69 | -0.70% | 56,426 |
| May 21, 2024 | 47.87 | 47.87 | 46.85 | 47.16 | 47.02 | -1.50% | 63,420 |
| May 20, 2024 | 47.97 | 48.75 | 47.62 | 47.88 | 47.74 | -0.08% | 94,732 |
| May 17, 2024 | 48.29 | 48.38 | 47.69 | 47.92 | 47.78 | -0.89% | 60,804 |
| May 16, 2024 | 48.47 | 48.84 | 48.07 | 48.35 | 48.21 | -0.04% | 45,780 |
| May 15, 2024 | 48.01 | 48.62 | 47.13 | 48.37 | 48.23 | 2.33% | 90,590 |
| May 14, 2024 | 48.82 | 49.41 | 46.71 | 47.27 | 47.13 | -1.83% | 199,178 |
| May 13, 2024 | 48.09 | 48.48 | 46.72 | 48.15 | 48.01 | 0.06% | 119,472 |
| May 10, 2024 | 49.99 | 50.00 | 46.32 | 48.12 | 47.98 | -6.76% | 259,495 |
| May 9, 2024 | 50.81 | 51.75 | 50.77 | 51.61 | 51.46 | 1.32% | 55,753 |
| May 8, 2024 | 50.50 | 50.97 | 50.05 | 50.94 | 50.79 | 0.35% | 38,380 |
| May 7, 2024 | 51.45 | 51.85 | 50.76 | 50.76 | 50.61 | -0.59% | 51,234 |
| May 6, 2024 | 50.88 | 51.49 | 50.88 | 51.06 | 50.91 | 0.18% | 46,162 |