RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
40.15
+0.34 (0.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.46 | 40.52 | 39.20 | 40.45 | 40.45 | 1.61% | 34,053 |
| Apr 24, 2025 | 39.36 | 39.94 | 38.33 | 39.81 | 39.81 | 0.76% | 44,246 |
| Apr 23, 2025 | 40.50 | 41.60 | 39.39 | 39.51 | 39.51 | 0.36% | 44,401 |
| Apr 22, 2025 | 37.96 | 39.57 | 37.82 | 39.37 | 39.37 | 4.57% | 60,735 |
| Apr 21, 2025 | 37.13 | 37.84 | 36.96 | 37.65 | 37.65 | 0.37% | 56,045 |
| Apr 17, 2025 | 36.78 | 37.87 | 36.41 | 37.51 | 37.51 | 1.90% | 55,902 |
| Apr 16, 2025 | 37.23 | 38.03 | 36.62 | 36.81 | 36.81 | -1.76% | 48,209 |
| Apr 15, 2025 | 37.83 | 38.50 | 37.47 | 37.47 | 37.47 | -1.55% | 53,885 |
| Apr 14, 2025 | 37.84 | 38.26 | 37.22 | 38.06 | 38.06 | 2.42% | 56,691 |
| Apr 11, 2025 | 37.36 | 37.54 | 36.25 | 37.16 | 37.16 | -0.35% | 76,859 |
| Apr 10, 2025 | 37.88 | 38.72 | 36.59 | 37.29 | 37.29 | -4.53% | 96,646 |
| Apr 9, 2025 | 36.01 | 40.33 | 35.75 | 39.06 | 39.06 | 7.75% | 136,922 |
| Apr 8, 2025 | 35.14 | 38.90 | 35.00 | 36.25 | 36.25 | -7.15% | 145,662 |
| Apr 7, 2025 | 38.44 | 41.41 | 36.90 | 39.04 | 39.04 | -1.91% | 92,383 |
| Apr 4, 2025 | 40.17 | 40.54 | 38.19 | 39.80 | 39.80 | -3.52% | 141,412 |
| Apr 3, 2025 | 44.01 | 44.01 | 41.00 | 41.25 | 41.25 | -7.01% | 135,643 |
| Apr 2, 2025 | 42.91 | 44.45 | 42.68 | 44.36 | 44.36 | 1.63% | 38,759 |
| Apr 1, 2025 | 42.65 | 44.05 | 42.65 | 43.65 | 43.65 | 1.65% | 48,381 |
| Mar 31, 2025 | 43.99 | 44.02 | 42.87 | 42.94 | 42.94 | -3.66% | 88,625 |
| Mar 28, 2025 | 46.40 | 46.40 | 44.20 | 44.57 | 44.57 | -4.23% | 55,738 |
| Mar 27, 2025 | 45.59 | 46.65 | 45.59 | 46.54 | 46.54 | 1.80% | 39,011 |
| Mar 26, 2025 | 46.32 | 46.83 | 45.61 | 45.72 | 45.72 | -1.65% | 32,411 |
| Mar 25, 2025 | 46.99 | 47.03 | 46.32 | 46.48 | 46.48 | -0.96% | 32,141 |
| Mar 24, 2025 | 45.91 | 46.97 | 45.55 | 46.93 | 46.93 | 3.97% | 61,842 |
| Mar 21, 2025 | 45.08 | 45.56 | 44.66 | 45.14 | 45.14 | -0.99% | 72,605 |
| Mar 20, 2025 | 45.63 | 46.32 | 45.54 | 45.59 | 45.59 | -0.89% | 34,495 |
| Mar 19, 2025 | 45.55 | 46.40 | 44.89 | 46.00 | 46.00 | 1.23% | 53,360 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.35 | 45.44 | 45.44 | -1.79% | 31,968 |
| Mar 17, 2025 | 45.33 | 46.34 | 45.12 | 46.27 | 46.27 | 1.92% | 41,798 |
| Mar 14, 2025 | 44.41 | 46.26 | 44.41 | 45.40 | 45.33 | 2.76% | 99,416 |
| Mar 13, 2025 | 44.29 | 44.30 | 43.49 | 44.18 | 44.11 | -0.27% | 63,124 |
| Mar 12, 2025 | 44.86 | 45.21 | 44.14 | 44.30 | 44.23 | -0.72% | 88,546 |
| Mar 11, 2025 | 45.34 | 45.88 | 44.52 | 44.62 | 44.55 | -1.59% | 87,509 |
| Mar 10, 2025 | 46.50 | 46.87 | 45.34 | 45.34 | 45.27 | -2.83% | 84,541 |
| Mar 7, 2025 | 46.85 | 47.11 | 46.34 | 46.66 | 46.59 | -0.83% | 80,794 |
| Mar 6, 2025 | 47.30 | 47.87 | 46.41 | 47.05 | 46.98 | -1.38% | 76,844 |
| Mar 5, 2025 | 47.79 | 48.70 | 47.22 | 47.71 | 47.64 | -0.19% | 68,344 |
| Mar 4, 2025 | 47.77 | 48.48 | 47.23 | 47.80 | 47.73 | -0.89% | 50,768 |
| Mar 3, 2025 | 49.74 | 50.66 | 47.84 | 48.23 | 48.16 | -3.09% | 59,401 |
| Feb 28, 2025 | 49.34 | 49.93 | 49.00 | 49.77 | 49.70 | 0.89% | 42,833 |
| Feb 27, 2025 | 50.50 | 50.93 | 49.29 | 49.33 | 49.26 | -2.59% | 45,378 |
| Feb 26, 2025 | 51.34 | 51.95 | 50.64 | 50.64 | 50.56 | -1.09% | 26,439 |
| Feb 25, 2025 | 51.75 | 52.02 | 51.10 | 51.20 | 51.12 | -0.72% | 39,261 |
| Feb 24, 2025 | 52.07 | 52.35 | 51.56 | 51.57 | 51.49 | -0.96% | 55,448 |
| Feb 21, 2025 | 54.26 | 54.54 | 51.82 | 52.07 | 51.99 | -2.80% | 44,851 |
| Feb 20, 2025 | 54.21 | 54.21 | 52.51 | 53.57 | 53.49 | -2.03% | 50,207 |
| Feb 19, 2025 | 53.45 | 55.18 | 53.45 | 54.68 | 54.60 | 1.15% | 74,136 |
| Feb 18, 2025 | 52.33 | 55.85 | 52.16 | 54.06 | 53.98 | 3.66% | 121,226 |
| Feb 14, 2025 | 51.38 | 52.49 | 50.55 | 52.15 | 52.07 | 2.09% | 93,838 |
| Feb 13, 2025 | 50.68 | 51.11 | 50.19 | 51.08 | 51.00 | 1.33% | 55,575 |