Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.07
-0.23 (-0.95%)
Jan 7, 2026, 4:00 PM EST - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202524.0124.2923.1023.1323.07-3.71%89,228
Nov 14, 202524.5124.5423.5024.0223.96-2.79%88,175
Nov 13, 202524.5925.5323.7324.7124.650.32%105,042
Nov 12, 202524.3824.9924.1824.6324.571.03%57,511
Nov 11, 202523.8724.5323.8724.3824.321.92%63,487
Nov 10, 202524.0024.1023.5023.9223.860.84%57,782
Nov 7, 202523.8323.9123.5023.7223.66-0.50%84,091
Nov 6, 202524.6724.6823.7123.8423.78-3.91%73,353
Nov 5, 202523.7625.6323.5024.8124.754.53%164,162
Nov 4, 202523.6924.2623.3723.7423.67-1.15%112,629
Nov 3, 202524.8624.8623.6424.0123.95-3.61%117,349
Oct 31, 202524.0324.9623.8924.9124.852.93%103,511
Oct 30, 202524.6725.0723.9624.2024.14-2.42%86,836
Oct 29, 202525.6525.7724.5224.8024.74-3.61%122,923
Oct 28, 202526.2026.4825.3725.7325.66-2.13%68,662
Oct 27, 202526.5726.9126.1326.2926.22-1.05%123,265