RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
23.38
-1.08 (-4.42%)
Dec 18, 2025, 3:10 PM EST - Market open
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.72 | 25.11 | 23.66 | 23.93 | - | -2.19% | 75,185 |
| Dec 17, 2025 | 24.37 | 25.15 | 24.20 | 24.46 | 24.46 | 0.33% | 94,219 |
| Dec 16, 2025 | 24.98 | 25.10 | 23.59 | 24.38 | 24.38 | -3.86% | 162,520 |
| Dec 15, 2025 | 27.06 | 27.06 | 25.24 | 25.36 | 25.36 | -6.07% | 118,265 |
| Dec 12, 2025 | 27.67 | 27.97 | 26.99 | 27.00 | 26.93 | -1.78% | 105,357 |
| Dec 11, 2025 | 28.39 | 29.00 | 27.35 | 27.49 | 27.42 | -3.46% | 129,106 |
| Dec 10, 2025 | 28.01 | 29.45 | 27.63 | 28.48 | 28.40 | 4.04% | 253,906 |
| Dec 9, 2025 | 25.04 | 27.58 | 25.00 | 27.37 | 27.30 | 8.78% | 173,510 |
| Dec 8, 2025 | 26.05 | 26.40 | 25.00 | 25.16 | 25.09 | -3.31% | 87,899 |
| Dec 5, 2025 | 26.26 | 26.56 | 25.73 | 26.02 | 25.95 | -1.03% | 110,414 |
| Dec 4, 2025 | 25.25 | 26.49 | 25.20 | 26.29 | 26.22 | 4.41% | 97,958 |
| Dec 3, 2025 | 25.29 | 25.64 | 24.77 | 25.18 | 25.11 | 0.64% | 60,366 |
| Dec 2, 2025 | 24.20 | 25.30 | 23.60 | 25.02 | 24.96 | 3.82% | 148,105 |
| Dec 1, 2025 | 24.59 | 25.47 | 23.71 | 24.10 | 24.04 | -1.07% | 212,637 |
| Nov 28, 2025 | 24.75 | 25.27 | 24.29 | 24.36 | 24.30 | -1.10% | 70,350 |
| Nov 26, 2025 | 24.38 | 24.84 | 24.22 | 24.63 | 24.57 | 0.94% | 71,561 |
| Nov 25, 2025 | 23.41 | 24.86 | 23.41 | 24.40 | 24.34 | 4.23% | 84,011 |
| Nov 24, 2025 | 24.40 | 24.50 | 23.33 | 23.41 | 23.35 | -4.45% | 124,693 |
| Nov 21, 2025 | 21.99 | 25.10 | 21.97 | 24.50 | 24.44 | 11.52% | 421,892 |
| Nov 20, 2025 | 22.63 | 23.35 | 21.88 | 21.97 | 21.91 | -2.74% | 88,005 |
| Nov 19, 2025 | 23.37 | 23.42 | 22.58 | 22.59 | 22.53 | -2.88% | 50,148 |
| Nov 18, 2025 | 23.05 | 23.48 | 22.60 | 23.26 | 23.20 | 0.56% | 96,492 |
| Nov 17, 2025 | 24.01 | 24.29 | 23.10 | 23.13 | 23.07 | -3.71% | 89,228 |
| Nov 14, 2025 | 24.51 | 24.54 | 23.50 | 24.02 | 23.96 | -2.79% | 88,175 |
| Nov 13, 2025 | 24.59 | 25.53 | 23.73 | 24.71 | 24.65 | 0.32% | 105,042 |
| Nov 12, 2025 | 24.38 | 24.99 | 24.18 | 24.63 | 24.57 | 1.03% | 57,511 |
| Nov 11, 2025 | 23.87 | 24.53 | 23.87 | 24.38 | 24.32 | 1.92% | 63,487 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.50 | 23.92 | 23.86 | 0.84% | 57,782 |
| Nov 7, 2025 | 23.83 | 23.91 | 23.50 | 23.72 | 23.66 | -0.50% | 84,091 |
| Nov 6, 2025 | 24.67 | 24.68 | 23.71 | 23.84 | 23.78 | -3.91% | 73,353 |
| Nov 5, 2025 | 23.76 | 25.63 | 23.50 | 24.81 | 24.75 | 4.53% | 164,162 |
| Nov 4, 2025 | 23.69 | 24.26 | 23.37 | 23.74 | 23.67 | -1.15% | 112,629 |
| Nov 3, 2025 | 24.86 | 24.86 | 23.64 | 24.01 | 23.95 | -3.61% | 117,349 |
| Oct 31, 2025 | 24.03 | 24.96 | 23.89 | 24.91 | 24.85 | 2.93% | 103,511 |
| Oct 30, 2025 | 24.67 | 25.07 | 23.96 | 24.20 | 24.14 | -2.42% | 86,836 |
| Oct 29, 2025 | 25.65 | 25.77 | 24.52 | 24.80 | 24.74 | -3.61% | 122,923 |
| Oct 28, 2025 | 26.20 | 26.48 | 25.37 | 25.73 | 25.66 | -2.13% | 68,662 |
| Oct 27, 2025 | 26.57 | 26.91 | 26.13 | 26.29 | 26.22 | -1.05% | 123,265 |
| Oct 24, 2025 | 27.46 | 27.74 | 26.55 | 26.57 | 26.50 | -2.53% | 77,394 |
| Oct 23, 2025 | 28.20 | 28.20 | 26.87 | 27.26 | 27.19 | -2.71% | 64,461 |
| Oct 22, 2025 | 28.21 | 28.47 | 27.80 | 28.02 | 27.95 | -0.67% | 102,145 |
| Oct 21, 2025 | 27.32 | 28.30 | 27.08 | 28.21 | 28.14 | 3.37% | 55,737 |
| Oct 20, 2025 | 27.02 | 27.63 | 27.02 | 27.29 | 27.22 | 1.53% | 68,589 |
| Oct 17, 2025 | 27.18 | 27.62 | 26.83 | 26.88 | 26.81 | -1.59% | 66,702 |
| Oct 16, 2025 | 28.28 | 28.38 | 27.15 | 27.32 | 27.24 | -3.00% | 104,247 |
| Oct 15, 2025 | 28.99 | 29.74 | 28.01 | 28.16 | 28.09 | -2.86% | 70,150 |
| Oct 14, 2025 | 27.38 | 29.08 | 27.38 | 28.99 | 28.91 | 3.31% | 120,885 |
| Oct 13, 2025 | 26.97 | 28.26 | 26.97 | 28.06 | 27.99 | 5.45% | 118,959 |
| Oct 10, 2025 | 28.00 | 28.47 | 26.58 | 26.61 | 26.54 | -5.87% | 121,157 |
| Oct 9, 2025 | 29.18 | 29.24 | 28.17 | 28.27 | 28.20 | -3.58% | 76,088 |