Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
27.02
-0.04 (-0.15%)
Jun 26, 2026, 1:32 PM EDT - Market open

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1427.3226.9426.94--0.44%12,792
Jun 25, 202627.8527.8526.9127.0627.06-2.98%43,433
Jun 24, 202627.2128.3727.0327.8927.893.64%40,770
Jun 23, 202627.0927.2926.5626.9126.91-0.59%28,199
Jun 22, 202628.0628.4527.0627.0727.07-4.24%38,259
Jun 18, 202627.7528.9227.1928.2728.272.80%94,778
Jun 17, 202627.3728.3226.9627.5027.500.29%62,496
Jun 16, 202627.7027.8127.2127.4227.42-0.15%36,965
Jun 15, 202627.7127.7927.1227.4627.460.73%46,539
Jun 12, 202626.9327.8026.8327.3427.261.60%56,652
Jun 11, 202625.4926.9625.1926.9126.836.20%69,426
Jun 10, 202625.6725.9825.0625.3425.27-0.59%40,121
Jun 9, 202624.9725.7924.8825.4925.422.95%65,721
Jun 8, 202624.7925.4024.6124.7624.690.41%29,860
Jun 5, 202624.8625.0624.4724.6624.59-1.77%25,440
Jun 4, 202624.9225.8424.4225.1125.032.81%68,704
Jun 3, 202624.9224.9224.3424.4224.35-2.59%31,846
Jun 2, 202625.5625.5625.0325.0725.00-1.69%29,258
Jun 1, 202625.2625.8825.0025.5025.430.51%48,430
May 29, 202625.1126.4824.7425.3725.300.59%131,109
May 28, 202624.5225.2223.7925.2225.152.81%42,781
May 27, 202624.1525.1724.0324.5324.461.74%39,062
May 26, 202624.4824.4823.6024.1124.04-0.78%62,973
May 22, 202624.5124.5624.0924.3024.23-1.06%22,087
May 21, 202624.0424.6123.6424.5624.491.49%30,195
May 20, 202623.5124.3823.3624.2024.132.93%56,441
May 19, 202623.7924.1723.4523.5123.44-1.67%62,468
May 18, 202624.1024.9323.8523.9123.84-0.66%43,422
May 15, 202624.3624.5023.7124.0724.00-2.59%35,011
May 14, 202624.4725.2623.5124.7124.641.40%49,036
May 13, 202623.5624.5923.5324.3724.302.22%46,650
May 12, 202624.0425.0123.3323.8423.77-1.93%108,017
May 11, 202625.1525.1524.1524.3124.24-4.10%91,679
May 8, 202626.6526.6725.2725.3525.28-3.98%32,119
May 7, 202625.8526.8325.3026.4026.322.13%51,820
May 6, 202625.9026.4025.5625.8525.771.02%40,165
May 5, 202624.9625.7624.9625.5925.522.36%28,434
May 4, 202625.4125.5224.8725.0024.93-1.38%39,168
May 1, 202625.2025.5224.8325.3525.281.32%31,985
Apr 30, 202625.0425.3524.8125.0224.95-0.79%41,685
Apr 29, 202625.4625.6225.0425.2225.15-1.64%28,991
Apr 28, 202625.4926.0125.2325.6425.561.54%52,265
Apr 27, 202625.9726.3125.2525.2525.18-2.85%33,903
Apr 24, 202625.5426.0325.1325.9925.911.13%26,652
Apr 23, 202625.8625.8625.2225.7025.62-0.39%20,523
Apr 22, 202625.8626.0625.2825.8025.720.51%62,344
Apr 21, 202626.2726.8925.5825.6725.59-2.65%39,000
Apr 20, 202625.9226.4325.0626.3726.290.57%45,751
Apr 17, 202624.8626.3824.8626.2226.146.37%97,254
Apr 16, 202624.5824.7424.0024.6524.58-0.08%35,279