Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.04
+2.25 (10.33%)
At close: Apr 6, 2026, 4:00 PM EDT
24.04
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:10 PM EDT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202622.6324.7922.5124.0424.0410.33%127,838
Apr 2, 202622.4022.7021.7621.7921.79-4.18%76,061
Apr 1, 202622.7623.5522.6022.7422.74-0.31%63,844
Mar 31, 202623.6923.8722.4522.8122.81-2.15%164,767
Mar 30, 202623.0223.4722.5923.3123.311.48%64,745
Mar 27, 202623.5023.7122.4522.9722.97-3.77%92,224
Mar 26, 202623.9924.8723.5923.8723.87-0.71%50,890
Mar 25, 202624.9525.1223.2424.0424.04-2.75%121,429
Mar 24, 202622.8325.4622.8324.7224.726.14%160,730
Mar 23, 202622.3523.7722.0923.2923.297.28%133,716
Mar 20, 202621.5421.8820.7621.7121.71-0.73%265,362
Mar 19, 202621.0122.3521.0121.8721.875.04%138,789
Mar 18, 202621.4321.6920.7620.8220.82-4.36%60,963
Mar 17, 202621.7422.3721.5521.7721.771.44%74,575
Mar 16, 202621.5621.5921.1521.4621.460.19%39,224
Mar 13, 202621.5921.9021.0021.4221.34-0.51%76,315
Mar 12, 202621.5121.9221.4421.5321.45-1.91%54,300
Mar 11, 202621.6221.9821.3321.9521.870.97%45,912
Mar 10, 202622.2522.3721.6921.7421.66-3.25%58,778
Mar 9, 202622.8422.8421.8122.4722.39-2.47%62,246
Mar 6, 202623.2323.4522.6423.0422.95-3.84%56,909
Mar 5, 202623.8224.3023.4823.9623.87-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.093.13%93,677
Mar 3, 202622.2224.0422.1723.4523.365.23%82,885
Mar 2, 202621.7822.5121.4622.2822.200.68%61,046
Feb 27, 202622.9222.9222.0322.1322.05-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.214.02%66,744
Feb 25, 202622.1622.4221.6022.4022.322.10%41,884
Feb 24, 202621.9622.3521.8621.9421.86-0.36%61,220
Feb 23, 202623.2523.2521.8722.0221.94-5.25%66,170
Feb 20, 202622.9823.5822.6923.2423.150.61%61,727
Feb 19, 202623.0123.1422.5223.1023.010.39%53,464
Feb 18, 202622.9823.6122.9023.0122.920.52%54,332
Feb 17, 202622.7423.0222.5422.8922.800.66%39,955
Feb 13, 202622.9223.4022.6022.7422.66-56,937
Feb 12, 202623.4224.0322.4422.7422.66-2.82%61,979
Feb 11, 202623.9923.9923.2023.4023.31-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.660.68%45,651
Feb 9, 202624.2324.2323.4923.5923.50-2.92%113,883
Feb 6, 202623.6024.6023.4524.3024.213.01%90,283
Feb 5, 202624.3124.3123.5023.5923.50-3.91%84,114
Feb 4, 202624.2324.9923.8224.5524.462.33%80,435
Feb 3, 202624.0524.5823.5023.9923.90-0.62%97,827
Feb 2, 202624.1024.6123.9124.1424.050.42%81,782
Jan 30, 202624.4424.4723.5724.0423.95-2.44%79,611
Jan 29, 202624.1624.7324.0024.6424.552.16%79,397
Jan 28, 202624.8224.9524.0424.1224.03-2.55%81,318
Jan 27, 202624.6825.0124.1224.7524.66-46,568
Jan 26, 202624.9025.3224.3324.7524.66-0.92%54,140
Jan 23, 202625.1425.2224.5124.9824.89-0.24%90,954