Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.04
-0.60 (-2.44%)
Jan 30, 2026, 4:00 PM EST - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 202528.0129.4527.6328.4828.404.04%253,906
Dec 9, 202525.0427.5825.0027.3727.308.78%173,510
Dec 8, 202526.0526.4025.0025.1625.09-3.31%87,899
Dec 5, 202526.2626.5625.7326.0225.95-1.03%110,414
Dec 4, 202525.2526.4925.2026.2926.224.41%97,958
Dec 3, 202525.2925.6424.7725.1825.110.64%60,366
Dec 2, 202524.2025.3023.6025.0224.963.82%148,105
Dec 1, 202524.5925.4723.7124.1024.04-1.07%212,637
Nov 28, 202524.7525.2724.2924.3624.30-1.10%70,350
Nov 26, 202524.3824.8424.2224.6324.570.94%71,561
Nov 25, 202523.4124.8623.4124.4024.344.23%84,011
Nov 24, 202524.4024.5023.3323.4123.35-4.45%124,693
Nov 21, 202521.9925.1021.9724.5024.4411.52%421,892
Nov 20, 202522.6323.3521.8821.9721.91-2.74%88,005
Nov 19, 202523.3723.4222.5822.5922.53-2.88%50,148
Nov 18, 202523.0523.4822.6023.2623.200.56%96,492