RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.40
+0.99 (4.23%)
Nov 25, 2025, 4:00 PM EST - Market closed
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 23.41 | 24.86 | 23.41 | 24.40 | 24.40 | 4.23% | 84,011 |
| Nov 24, 2025 | 24.40 | 24.50 | 23.33 | 23.41 | 23.41 | -4.45% | 124,590 |
| Nov 21, 2025 | 21.99 | 25.10 | 21.97 | 24.50 | 24.50 | 11.52% | 420,933 |
| Nov 20, 2025 | 22.63 | 23.35 | 21.88 | 21.97 | 21.97 | -2.74% | 87,919 |
| Nov 19, 2025 | 23.37 | 23.42 | 22.58 | 22.59 | 22.59 | -2.88% | 50,148 |
| Nov 18, 2025 | 23.05 | 23.48 | 22.60 | 23.26 | 23.26 | 0.56% | 96,492 |
| Nov 17, 2025 | 24.01 | 24.29 | 23.10 | 23.13 | 23.13 | -3.71% | 89,228 |
| Nov 14, 2025 | 24.51 | 24.54 | 23.50 | 24.02 | 24.02 | -2.79% | 88,175 |
| Nov 13, 2025 | 24.59 | 25.53 | 23.73 | 24.71 | 24.71 | 0.32% | 105,042 |
| Nov 12, 2025 | 24.38 | 24.99 | 24.18 | 24.63 | 24.63 | 1.03% | 57,511 |
| Nov 11, 2025 | 23.87 | 24.53 | 23.87 | 24.38 | 24.38 | 1.92% | 63,487 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.50 | 23.92 | 23.92 | 0.84% | 57,782 |
| Nov 7, 2025 | 23.83 | 23.91 | 23.50 | 23.72 | 23.72 | -0.50% | 84,091 |
| Nov 6, 2025 | 24.67 | 24.68 | 23.71 | 23.84 | 23.84 | -3.91% | 73,353 |
| Nov 5, 2025 | 23.76 | 25.63 | 23.50 | 24.81 | 24.81 | 4.53% | 164,162 |
| Nov 4, 2025 | 23.69 | 24.26 | 23.37 | 23.74 | 23.74 | -1.15% | 112,629 |
| Nov 3, 2025 | 24.86 | 24.86 | 23.64 | 24.01 | 24.01 | -3.61% | 117,349 |
| Oct 31, 2025 | 24.03 | 24.96 | 23.89 | 24.91 | 24.91 | 2.93% | 103,511 |
| Oct 30, 2025 | 24.67 | 25.07 | 23.96 | 24.20 | 24.20 | -2.42% | 86,836 |
| Oct 29, 2025 | 25.65 | 25.77 | 24.52 | 24.80 | 24.80 | -3.61% | 122,923 |
| Oct 28, 2025 | 26.20 | 26.48 | 25.37 | 25.73 | 25.73 | -2.13% | 68,662 |
| Oct 27, 2025 | 26.57 | 26.91 | 26.13 | 26.29 | 26.29 | -1.05% | 123,265 |
| Oct 24, 2025 | 27.46 | 27.74 | 26.55 | 26.57 | 26.57 | -2.53% | 77,394 |
| Oct 23, 2025 | 28.20 | 28.20 | 26.87 | 27.26 | 27.26 | -2.71% | 64,461 |
| Oct 22, 2025 | 28.21 | 28.47 | 27.80 | 28.02 | 28.02 | -0.67% | 102,145 |
| Oct 21, 2025 | 27.32 | 28.30 | 27.08 | 28.21 | 28.21 | 3.37% | 55,737 |
| Oct 20, 2025 | 27.02 | 27.63 | 27.02 | 27.29 | 27.29 | 1.53% | 68,589 |
| Oct 17, 2025 | 27.18 | 27.62 | 26.83 | 26.88 | 26.88 | -1.59% | 66,702 |
| Oct 16, 2025 | 28.28 | 28.38 | 27.15 | 27.32 | 27.32 | -3.00% | 104,247 |
| Oct 15, 2025 | 28.99 | 29.74 | 28.01 | 28.16 | 28.16 | -2.86% | 70,150 |
| Oct 14, 2025 | 27.38 | 29.08 | 27.38 | 28.99 | 28.99 | 3.31% | 120,885 |
| Oct 13, 2025 | 26.97 | 28.26 | 26.97 | 28.06 | 28.06 | 5.45% | 118,959 |
| Oct 10, 2025 | 28.00 | 28.47 | 26.58 | 26.61 | 26.61 | -5.87% | 121,157 |
| Oct 9, 2025 | 29.18 | 29.24 | 28.17 | 28.27 | 28.27 | -3.58% | 76,088 |
| Oct 8, 2025 | 28.85 | 29.78 | 28.85 | 29.32 | 29.32 | 1.03% | 74,787 |
| Oct 7, 2025 | 29.43 | 29.44 | 28.08 | 29.02 | 29.02 | -0.22% | 153,377 |
| Oct 6, 2025 | 31.20 | 31.39 | 28.38 | 29.09 | 29.09 | -6.75% | 222,562 |
| Oct 3, 2025 | 30.75 | 32.02 | 30.75 | 31.19 | 31.19 | 1.76% | 120,556 |
| Oct 2, 2025 | 30.93 | 31.31 | 30.56 | 30.65 | 30.65 | -0.91% | 110,319 |
| Oct 1, 2025 | 30.36 | 30.96 | 30.01 | 30.93 | 30.93 | 1.38% | 122,266 |
| Sep 30, 2025 | 29.93 | 30.65 | 29.78 | 30.51 | 30.51 | 1.40% | 149,445 |
| Sep 29, 2025 | 30.15 | 30.46 | 29.52 | 30.09 | 30.09 | 0.20% | 117,731 |
| Sep 26, 2025 | 30.06 | 30.29 | 28.99 | 30.03 | 30.03 | -0.10% | 178,844 |
| Sep 25, 2025 | 30.60 | 30.97 | 29.85 | 30.06 | 30.06 | -2.37% | 166,835 |
| Sep 24, 2025 | 28.14 | 30.82 | 27.87 | 30.79 | 30.79 | 9.18% | 374,596 |
| Sep 23, 2025 | 28.07 | 28.73 | 27.75 | 28.20 | 28.20 | 0.18% | 197,383 |
| Sep 22, 2025 | 27.22 | 28.28 | 27.06 | 28.15 | 28.15 | 3.11% | 252,249 |
| Sep 19, 2025 | 28.34 | 28.49 | 27.11 | 27.30 | 27.30 | -3.09% | 317,427 |
| Sep 18, 2025 | 26.64 | 28.69 | 26.33 | 28.17 | 28.17 | 9.19% | 585,989 |
| Sep 17, 2025 | 26.99 | 28.66 | 25.15 | 25.80 | 25.80 | -10.39% | 1,990,025 |