Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.66
-0.45 (-1.79%)
At close: Jun 5, 2026, 4:00 PM EDT
24.20
-0.46 (-1.87%)
After-hours: Jun 5, 2026, 7:09 PM EDT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.8625.0624.4724.6624.66-1.77%25,416
Jun 4, 202624.9225.8424.4225.1125.112.81%68,699
Jun 3, 202624.9224.9224.3424.4224.42-2.59%31,846
Jun 2, 202625.5625.5625.0325.0725.07-1.69%29,258
Jun 1, 202625.2625.8825.0025.5025.500.51%48,430
May 29, 202625.1126.4824.7425.3725.370.59%131,109
May 28, 202624.5225.2223.7925.2225.222.81%42,781
May 27, 202624.1525.1724.0324.5324.531.74%39,062
May 26, 202624.4824.4823.6024.1124.11-0.78%62,973
May 22, 202624.5124.5624.0924.3024.30-1.06%22,087
May 21, 202624.0424.6123.6424.5624.561.49%30,195
May 20, 202623.5124.3823.3624.2024.202.93%56,441
May 19, 202623.7924.1723.4523.5123.51-1.67%62,468
May 18, 202624.1024.9323.8523.9123.91-0.66%43,422
May 15, 202624.3624.5023.7124.0724.07-2.59%35,011
May 14, 202624.4725.2623.5124.7124.711.40%49,036
May 13, 202623.5624.5923.5324.3724.372.22%46,650
May 12, 202624.0425.0123.3323.8423.84-1.93%108,017
May 11, 202625.1525.1524.1524.3124.31-4.10%91,679
May 8, 202626.6526.6725.2725.3525.35-3.98%32,119
May 7, 202625.8526.8325.3026.4026.402.13%51,820
May 6, 202625.9026.4025.5625.8525.851.02%40,165
May 5, 202624.9625.7624.9625.5925.592.36%28,434
May 4, 202625.4125.5224.8725.0025.00-1.38%39,168
May 1, 202625.2025.5224.8325.3525.351.32%31,985
Apr 30, 202625.0425.3524.8125.0225.02-0.79%41,685
Apr 29, 202625.4625.6225.0425.2225.22-1.64%28,991
Apr 28, 202625.4926.0125.2325.6425.641.54%52,265
Apr 27, 202625.9726.3125.2525.2525.25-2.85%33,903
Apr 24, 202625.5426.0325.1325.9925.991.13%26,652
Apr 23, 202625.8625.8625.2225.7025.70-0.39%20,523
Apr 22, 202625.8626.0625.2825.8025.800.51%62,344
Apr 21, 202626.2726.8925.5825.6725.67-2.65%39,000
Apr 20, 202625.9226.4325.0626.3726.370.57%45,751
Apr 17, 202624.8626.3824.8626.2226.226.37%97,254
Apr 16, 202624.5824.7424.0024.6524.65-0.08%35,279
Apr 15, 202624.5624.7424.4024.6724.67-0.20%31,395
Apr 14, 202624.5224.8524.1424.7224.720.86%37,443
Apr 13, 202624.1424.6923.6024.5124.511.41%29,683
Apr 10, 202624.0924.1723.6524.1724.17-0.45%43,962
Apr 9, 202624.3124.8623.8924.2824.28-1.14%38,813
Apr 8, 202624.4625.0023.9124.5624.564.38%52,731
Apr 7, 202623.8223.9322.8123.5323.53-2.12%86,053
Apr 6, 202622.6324.7922.5124.0424.0410.33%127,838
Apr 2, 202622.4022.7021.7621.7921.79-4.18%76,061
Apr 1, 202622.7623.5522.6022.7422.74-0.31%63,888
Mar 31, 202623.6923.8722.4522.8122.81-2.15%164,767
Mar 30, 202623.0223.4722.5923.3123.311.48%65,002
Mar 27, 202623.5023.7122.4522.9722.97-3.77%92,449
Mar 26, 202623.9924.8723.5923.8723.87-0.71%50,890