Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
30.33
-0.43 (-1.40%)
Aug 25, 2026, 4:00 PM EDT - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202630.7430.9429.7730.3330.33-1.40%71,800
Aug 24, 202631.1631.3030.4530.7630.76-0.71%109,489
Aug 21, 202631.1931.1930.4430.9830.980.62%75,082
Aug 20, 202631.2531.3330.3130.7930.79-1.75%154,302
Aug 19, 202630.9432.0030.7131.3431.341.29%48,209
Aug 18, 202631.2031.8930.6530.9430.94-0.48%74,790
Aug 17, 202631.0631.3030.2931.0931.090.71%51,223
Aug 14, 202630.0830.9629.0930.8730.872.66%72,405
Aug 13, 202628.2430.0728.1030.0730.077.20%110,972
Aug 12, 202627.7028.0527.1428.0528.052.19%45,040
Aug 11, 202627.1227.8127.1227.4527.451.37%48,838
Aug 10, 202628.0028.0026.4427.0827.08-3.53%48,893
Aug 7, 202626.5728.5326.3928.0728.076.97%101,070
Aug 6, 202625.9926.8025.9826.2426.241.12%65,672
Aug 5, 202625.6626.0725.2925.9525.951.76%21,148
Aug 4, 202625.3425.8825.2925.5025.501.35%44,843
Aug 3, 202625.2625.9025.0725.1625.160.28%40,867
Jul 31, 202625.8126.1925.0025.0925.09-2.45%44,868
Jul 30, 202626.3926.4325.7225.7225.72-2.83%19,014
Jul 29, 202626.3126.7026.0426.4726.47-0.23%46,019
Jul 28, 202626.2626.9626.1026.5326.531.03%33,667
Jul 27, 202626.2026.8126.1426.2626.260.73%21,053
Jul 24, 202625.8626.6025.4126.0726.070.81%39,659
Jul 23, 202625.9726.0025.2425.8625.86-2.38%44,219
Jul 22, 202626.2526.6226.2526.4926.490.11%32,480
Jul 21, 202626.2726.6626.2526.4626.460.42%19,555
Jul 20, 202626.4126.6026.0826.3526.350.65%23,642
Jul 17, 202626.6326.8425.8126.1826.18-2.71%49,985
Jul 16, 202626.3827.0026.3826.9126.911.97%22,726
Jul 15, 202626.3126.9426.2226.3926.390.38%26,846
Jul 14, 202626.4626.6526.1226.2926.29-0.79%38,920
Jul 13, 202626.7727.2026.3526.5026.50-0.82%41,289
Jul 10, 202626.4427.1026.1526.7226.721.67%29,920
Jul 9, 202625.9926.4425.3526.2826.281.12%50,628
Jul 8, 202626.3526.3525.4325.9925.99-2.62%34,852
Jul 7, 202627.1027.2126.6726.6926.69-1.48%37,126
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%47,310
Jun 29, 202627.3227.8426.5027.3627.361.37%58,474
Jun 26, 202627.1427.3726.6026.9926.99-0.26%212,414
Jun 25, 202627.8527.8526.9127.0627.06-2.98%43,443
Jun 24, 202627.2128.3727.0327.8927.893.64%40,898
Jun 23, 202627.0927.2926.5626.9126.91-0.59%38,222
Jun 22, 202628.0628.4527.0627.0727.07-4.24%38,281
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