Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
26.91
+0.52 (1.97%)
Jul 16, 2026, 4:00 PM EDT - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202626.3827.0026.3826.9126.911.97%22,726
Jul 15, 202626.3126.9426.2226.3926.390.38%26,841
Jul 14, 202626.4626.6526.1226.2926.29-0.79%38,909
Jul 13, 202626.7727.2026.3526.5026.50-0.82%41,261
Jul 10, 202626.4427.1026.1526.7226.721.67%29,916
Jul 9, 202625.9926.4425.3526.2826.281.12%30,172
Jul 8, 202626.3526.3525.4325.9925.99-2.62%34,852
Jul 7, 202627.1027.2126.6726.6926.69-1.48%37,125
Jul 6, 202627.4227.4926.7027.0927.09-1.28%24,582
Jul 2, 202627.7228.1227.2727.4427.44-1.08%19,906
Jul 1, 202627.4628.1627.3427.7427.741.54%44,037
Jun 30, 202626.9927.5326.7627.3227.32-0.15%47,210
Jun 29, 202627.3227.8426.5027.3627.361.37%58,466
Jun 26, 202627.1427.3726.6026.9926.99-0.26%203,095
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