RCI Hospitality Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	55.82	56.20	55.08	55.54	55.54	-0.86%	69,540
Jan 30, 2025	56.92	57.71	55.89	56.02	56.02	-1.11%	42,644
Jan 29, 2025	55.93	56.71	55.87	56.65	56.65	0.76%	40,320
Jan 28, 2025	57.27	57.27	56.10	56.22	56.22	-1.58%	49,524
Jan 27, 2025	57.09	57.80	56.21	57.12	57.12	-0.02%	57,119
Jan 24, 2025	54.22	57.99	54.15	57.13	57.13	5.00%	99,001
Jan 23, 2025	53.96	54.80	53.41	54.41	54.41	0.55%	68,930
Jan 22, 2025	53.49	54.31	53.45	54.11	54.11	0.59%	52,118
Jan 21, 2025	52.56	53.87	52.43	53.79	53.79	2.81%	59,853
Jan 17, 2025	52.71	53.26	52.13	52.32	52.32	0.23%	43,846
Jan 16, 2025	52.90	53.25	51.95	52.20	52.20	-1.92%	77,595
Jan 15, 2025	54.67	54.67	53.04	53.22	53.22	-0.19%	50,064
Jan 14, 2025	52.97	53.96	52.93	53.32	53.32	1.04%	61,522
Jan 13, 2025	53.60	54.28	52.40	52.77	52.77	-2.64%	61,806
Jan 10, 2025	55.58	55.58	53.25	54.20	54.20	-4.21%	124,416
Jan 8, 2025	56.41	57.33	55.74	56.58	56.58	-1.29%	115,128
Jan 7, 2025	57.61	57.99	56.46	57.32	57.32	-0.56%	60,928
Jan 6, 2025	56.91	57.90	56.89	57.64	57.64	1.91%	60,100
Jan 3, 2025	57.27	57.27	54.65	56.56	56.56	-1.07%	115,533
Jan 2, 2025	57.99	59.27	56.59	57.17	57.17	-0.52%	107,174
Dec 31, 2024	57.72	58.34	57.19	57.47	57.47	-0.28%	103,789
Dec 30, 2024	57.22	57.96	56.26	57.63	57.63	-0.09%	78,250
Dec 27, 2024	58.13	58.88	57.23	57.68	57.68	-1.28%	120,942
Dec 26, 2024	57.32	58.47	57.06	58.43	58.43	1.78%	43,768
Dec 24, 2024	57.08	57.51	56.71	57.41	57.41	0.56%	29,548
Dec 23, 2024	56.55	57.62	56.40	57.09	57.09	0.51%	100,609
Dec 20, 2024	56.34	58.26	56.34	56.80	56.80	-0.21%	101,042
Dec 19, 2024	56.35	57.67	54.86	56.92	56.92	0.05%	114,416
Dec 18, 2024	58.14	58.53	56.16	56.89	56.89	-1.98%	277,070
Dec 17, 2024	56.00	61.66	55.81	58.04	58.04	11.34%	515,833
Dec 16, 2024	52.34	52.81	51.24	52.13	52.13	0.08%	199,979
Dec 13, 2024	52.11	52.72	51.54	52.09	52.02	-0.40%	66,580
Dec 12, 2024	52.53	53.34	52.08	52.30	52.23	-1.19%	64,800
Dec 11, 2024	52.63	53.71	52.15	52.93	52.86	1.61%	108,207
Dec 10, 2024	52.81	52.91	51.50	52.09	52.02	-1.36%	65,305
Dec 9, 2024	51.78	53.18	51.26	52.81	52.74	2.94%	74,581
Dec 6, 2024	51.68	51.75	50.75	51.30	51.23	-0.02%	54,813
Dec 5, 2024	51.35	51.56	50.72	51.31	51.24	-0.21%	53,566
Dec 4, 2024	50.69	51.81	50.45	51.42	51.35	1.44%	102,317
Dec 3, 2024	50.67	51.00	49.86	50.69	50.62	-0.28%	71,639
Dec 2, 2024	52.55	52.60	50.56	50.83	50.76	-3.11%	92,975
Nov 29, 2024	52.36	52.58	51.96	52.46	52.39	0.81%	26,798
Nov 27, 2024	53.49	53.83	52.04	52.04	51.97	-1.23%	77,068
Nov 26, 2024	53.02	53.26	52.25	52.69	52.62	-0.98%	89,557
Nov 25, 2024	51.85	53.84	51.85	53.21	53.14	2.96%	267,211
Nov 22, 2024	50.60	51.85	50.47	51.68	51.61	2.48%	73,309
Nov 21, 2024	48.90	50.80	48.73	50.43	50.36	3.17%	65,266
Nov 20, 2024	48.72	48.88	47.97	48.88	48.81	-0.08%	38,695
Nov 19, 2024	48.36	48.92	47.98	48.92	48.85	-0.31%	42,859
Nov 18, 2024	49.78	49.97	48.58	49.07	49.00	-0.79%	72,640
Nov 15, 2024	50.37	50.50	49.15	49.46	49.39	-1.38%	56,684
Nov 14, 2024	50.14	50.60	49.32	50.15	50.08	-0.10%	62,831
Nov 13, 2024	51.70	52.47	50.10	50.20	50.13	-1.68%	113,196
Nov 12, 2024	50.39	51.14	50.00	51.06	50.99	0.77%	91,680
Nov 11, 2024	49.99	51.37	49.32	50.67	50.60	2.47%	63,441
Nov 8, 2024	49.53	49.53	48.27	49.45	49.38	0.18%	108,475
Nov 7, 2024	50.00	50.00	49.00	49.36	49.29	-2.01%	88,014
Nov 6, 2024	47.73	50.48	47.37	50.37	50.30	8.04%	188,337
Nov 5, 2024	42.94	46.66	42.48	46.62	46.56	7.72%	124,964
Nov 4, 2024	42.97	43.43	42.34	43.28	43.22	0.32%	62,457
Nov 1, 2024	43.79	43.99	43.03	43.14	43.08	-0.64%	70,885
Oct 31, 2024	44.43	44.80	43.09	43.42	43.36	-2.23%	78,981
Oct 30, 2024	44.25	45.40	44.08	44.41	44.35	-0.43%	55,536
Oct 29, 2024	44.18	44.60	43.50	44.60	44.54	-0.22%	56,675
Oct 28, 2024	43.73	44.79	43.50	44.70	44.64	3.64%	67,969
Oct 25, 2024	43.43	44.01	43.00	43.13	43.07	-0.28%	33,075
Oct 24, 2024	43.31	43.67	42.84	43.25	43.19	0.23%	32,716
Oct 23, 2024	42.86	43.38	42.86	43.15	43.09	-0.28%	64,962
Oct 22, 2024	43.19	43.28	42.23	43.27	43.21	0.07%	74,709
Oct 21, 2024	44.05	44.05	43.08	43.24	43.18	-1.77%	49,043
Oct 18, 2024	44.54	44.54	43.95	44.02	43.96	-1.03%	57,974
Oct 17, 2024	43.98	44.48	43.24	44.48	44.42	1.65%	36,764
Oct 16, 2024	44.09	44.54	43.41	43.76	43.70	0.44%	83,470
Oct 15, 2024	42.03	43.89	42.03	43.57	43.51	3.64%	92,528
Oct 14, 2024	42.00	42.10	41.33	42.04	41.98	0.50%	59,093
Oct 11, 2024	41.64	42.26	41.64	41.83	41.77	0.17%	38,584
Oct 10, 2024	41.07	41.79	41.07	41.76	41.70	0.17%	46,421
Oct 9, 2024	41.76	42.35	41.44	41.69	41.63	0.46%	48,230
Oct 8, 2024	39.59	41.92	39.59	41.50	41.44	0.27%	87,261
Oct 7, 2024	41.56	41.60	40.74	41.39	41.33	-1.26%	56,934
Oct 4, 2024	42.63	42.75	41.65	41.92	41.86	0.70%	39,719
Oct 3, 2024	42.26	42.54	41.50	41.63	41.57	-2.14%	37,624
Oct 2, 2024	42.28	43.13	41.77	42.54	42.48	-0.56%	76,247
Oct 1, 2024	44.31	44.95	42.41	42.78	42.72	-3.97%	106,041
Sep 30, 2024	44.54	45.41	44.10	44.55	44.49	-0.25%	70,405
Sep 27, 2024	45.55	46.71	44.53	44.66	44.60	-0.87%	59,648
Sep 26, 2024	44.62	45.48	44.05	45.05	44.99	2.48%	81,190
Sep 25, 2024	44.67	44.74	43.29	43.96	43.90	-1.68%	84,639
Sep 24, 2024	45.24	45.51	44.50	44.71	44.65	-1.11%	57,929
Sep 23, 2024	45.64	45.87	45.03	45.21	45.15	-0.94%	81,950
Sep 20, 2024	46.56	46.56	45.46	45.64	45.58	-2.17%	132,609
Sep 19, 2024	46.43	46.67	45.56	46.65	46.59	3.21%	51,519
Sep 18, 2024	45.50	47.44	44.77	45.20	45.14	-1.01%	89,902
Sep 17, 2024	45.17	46.67	44.78	45.66	45.60	2.77%	88,477
Sep 16, 2024	45.75	46.34	43.74	44.43	44.37	-2.95%	113,971
Sep 13, 2024	45.14	46.15	44.88	45.78	45.65	2.69%	86,662
Sep 12, 2024	42.79	44.81	42.79	44.58	44.45	5.44%	114,481
Sep 11, 2024	41.02	42.58	39.79	42.28	42.16	2.10%	121,653
Sep 10, 2024	41.05	41.74	40.50	41.41	41.29	1.07%	66,378
Sep 9, 2024	41.10	41.85	40.77	40.97	40.85	-0.27%	79,541