Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
21.94
-0.08 (-0.36%)
At close: Feb 24, 2026, 4:00 PM EST
22.09
+0.15 (0.68%)
After-hours: Feb 24, 2026, 5:51 PM EST

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202621.9622.3521.8621.9421.94-0.36%61,178
Feb 23, 202623.2523.2521.8722.0222.02-5.25%66,161
Feb 20, 202622.9823.5822.6923.2423.240.61%61,727
Feb 19, 202623.0123.1422.5223.1023.100.39%53,464
Feb 18, 202622.9823.6122.9023.0123.010.52%54,331
Feb 17, 202622.7423.0222.5422.8922.890.66%39,951
Feb 13, 202622.9223.4022.6022.7422.74-56,937
Feb 12, 202623.4224.0322.4422.7422.74-2.82%61,846
Feb 11, 202623.9923.9923.2023.4023.40-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.750.68%45,650
Feb 9, 202624.2324.2323.4923.5923.59-2.92%113,761
Feb 6, 202623.6024.6023.4524.3024.303.01%89,882
Feb 5, 202624.3124.3123.5023.5923.59-3.91%84,098
Feb 4, 202624.2324.9923.8224.5524.552.33%80,231
Feb 3, 202624.0524.5823.5023.9923.99-0.62%97,810
Feb 2, 202624.1024.6123.9124.1424.140.42%81,765
Jan 30, 202624.4424.4723.5724.0424.04-2.44%79,276
Jan 29, 202624.1624.7324.0024.6424.642.16%79,396
Jan 28, 202624.8224.9524.0424.1224.12-2.55%80,205
Jan 27, 202624.6825.0124.1224.7524.75-46,567
Jan 26, 202624.9025.3224.3324.7524.75-0.92%54,139
Jan 23, 202625.1425.2224.5124.9824.98-0.24%90,923
Jan 22, 202625.2425.7824.8525.0425.04-0.48%53,000
Jan 21, 202624.5625.4524.4225.1625.163.80%84,016
Jan 20, 202625.0125.2024.0424.2424.24-4.42%109,377
Jan 16, 202626.6727.0125.3625.3625.36-5.16%78,260
Jan 15, 202625.8126.9925.5726.7426.743.28%79,955
Jan 14, 202625.9526.9625.4525.8925.89-0.15%123,446
Jan 13, 202625.3726.4825.3725.9325.931.73%76,144
Jan 12, 202625.6025.7724.8325.4925.49-0.89%79,535
Jan 9, 202624.9425.8224.5125.7225.723.13%79,681
Jan 8, 202623.9925.4123.8024.9424.943.61%61,239
Jan 7, 202624.2824.3023.4224.0724.07-0.95%69,220
Jan 6, 202623.7124.3723.7124.3024.302.27%74,879
Jan 5, 202623.4424.3123.4423.7623.761.41%62,322
Jan 2, 202624.0424.1223.3623.4323.43-1.72%94,327
Dec 31, 202523.8924.2923.5423.8423.84-161,457
Dec 30, 202523.2124.1123.1723.8423.842.32%124,236
Dec 29, 202523.2323.6322.8923.3023.30-0.09%119,439
Dec 26, 202523.2423.5223.0823.3223.320.34%91,178
Dec 24, 202523.0423.3523.0023.2423.240.78%55,885
Dec 23, 202522.8723.1622.5223.0623.061.05%90,507
Dec 22, 202523.0923.4322.7322.8222.82-1.17%111,363
Dec 19, 202523.6023.6222.8023.0923.09-2.08%151,254
Dec 18, 202524.7225.1122.9123.5823.58-3.60%166,644
Dec 17, 202524.3725.1524.2024.4624.460.33%94,219
Dec 16, 202524.9825.1023.5924.3824.38-3.86%162,520
Dec 15, 202527.0627.0625.2425.3625.36-6.07%118,265
Dec 12, 202527.6727.9726.9927.0026.93-1.78%105,357
Dec 11, 202528.3929.0027.3527.4927.42-3.46%129,106