RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
25.95
+0.45 (1.76%)
Aug 5, 2026, 4:00 PM EDT - Market closed
RCI Hospitality Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 25.66 | 26.07 | 25.29 | 25.95 | 25.95 | 1.76% | 21,148 |
| Aug 4, 2026 | 25.34 | 25.88 | 25.29 | 25.50 | 25.50 | 1.35% | 44,843 |
| Aug 3, 2026 | 25.26 | 25.90 | 25.07 | 25.16 | 25.16 | 0.28% | 40,867 |
| Jul 31, 2026 | 25.81 | 26.19 | 25.00 | 25.09 | 25.09 | -2.45% | 44,868 |
| Jul 30, 2026 | 26.39 | 26.43 | 25.72 | 25.72 | 25.72 | -2.83% | 19,014 |
| Jul 29, 2026 | 26.31 | 26.70 | 26.04 | 26.47 | 26.47 | -0.23% | 46,019 |
| Jul 28, 2026 | 26.26 | 26.96 | 26.10 | 26.53 | 26.53 | 1.03% | 33,667 |
| Jul 27, 2026 | 26.20 | 26.81 | 26.14 | 26.26 | 26.26 | 0.73% | 21,053 |
| Jul 24, 2026 | 25.86 | 26.60 | 25.41 | 26.07 | 26.07 | 0.81% | 39,659 |
| Jul 23, 2026 | 25.97 | 26.00 | 25.24 | 25.86 | 25.86 | -2.38% | 44,219 |
| Jul 22, 2026 | 26.25 | 26.62 | 26.25 | 26.49 | 26.49 | 0.11% | 32,480 |
| Jul 21, 2026 | 26.27 | 26.66 | 26.25 | 26.46 | 26.46 | 0.42% | 19,555 |
| Jul 20, 2026 | 26.41 | 26.60 | 26.08 | 26.35 | 26.35 | 0.65% | 23,642 |
| Jul 17, 2026 | 26.63 | 26.84 | 25.81 | 26.18 | 26.18 | -2.71% | 49,985 |
| Jul 16, 2026 | 26.38 | 27.00 | 26.38 | 26.91 | 26.91 | 1.97% | 22,726 |
| Jul 15, 2026 | 26.31 | 26.94 | 26.22 | 26.39 | 26.39 | 0.38% | 26,846 |
| Jul 14, 2026 | 26.46 | 26.65 | 26.12 | 26.29 | 26.29 | -0.79% | 38,920 |
| Jul 13, 2026 | 26.77 | 27.20 | 26.35 | 26.50 | 26.50 | -0.82% | 41,289 |
| Jul 10, 2026 | 26.44 | 27.10 | 26.15 | 26.72 | 26.72 | 1.67% | 29,920 |
| Jul 9, 2026 | 25.99 | 26.44 | 25.35 | 26.28 | 26.28 | 1.12% | 50,628 |
| Jul 8, 2026 | 26.35 | 26.35 | 25.43 | 25.99 | 25.99 | -2.62% | 34,852 |
| Jul 7, 2026 | 27.10 | 27.21 | 26.67 | 26.69 | 26.69 | -1.48% | 37,126 |
| Jul 6, 2026 | 27.42 | 27.49 | 26.70 | 27.09 | 27.09 | -1.28% | 24,582 |
| Jul 2, 2026 | 27.72 | 28.12 | 27.27 | 27.44 | 27.44 | -1.08% | 19,906 |
| Jul 1, 2026 | 27.46 | 28.16 | 27.34 | 27.74 | 27.74 | 1.54% | 44,037 |
| Jun 30, 2026 | 26.99 | 27.53 | 26.76 | 27.32 | 27.32 | -0.15% | 47,310 |
| Jun 29, 2026 | 27.32 | 27.84 | 26.50 | 27.36 | 27.36 | 1.37% | 58,474 |
| Jun 26, 2026 | 27.14 | 27.37 | 26.60 | 26.99 | 26.99 | -0.26% | 212,414 |
| Jun 25, 2026 | 27.85 | 27.85 | 26.91 | 27.06 | 27.06 | -2.98% | 43,443 |
| Jun 24, 2026 | 27.21 | 28.37 | 27.03 | 27.89 | 27.89 | 3.64% | 40,898 |
| Jun 23, 2026 | 27.09 | 27.29 | 26.56 | 26.91 | 26.91 | -0.59% | 38,222 |
| Jun 22, 2026 | 28.06 | 28.45 | 27.06 | 27.07 | 27.07 | -4.24% | 38,281 |
| Jun 18, 2026 | 27.75 | 28.92 | 27.19 | 28.27 | 28.27 | 2.80% | 94,778 |
| Jun 17, 2026 | 27.37 | 28.32 | 26.96 | 27.50 | 27.50 | 0.29% | 62,496 |
| Jun 16, 2026 | 27.70 | 27.81 | 27.21 | 27.42 | 27.42 | -0.15% | 36,965 |
| Jun 15, 2026 | 27.71 | 27.79 | 27.12 | 27.46 | 27.46 | 0.73% | 46,539 |
| Jun 12, 2026 | 26.93 | 27.80 | 26.83 | 27.34 | 27.26 | 1.60% | 56,652 |
| Jun 11, 2026 | 25.49 | 26.96 | 25.19 | 26.91 | 26.83 | 6.20% | 69,426 |
| Jun 10, 2026 | 25.67 | 25.98 | 25.06 | 25.34 | 25.27 | -0.59% | 40,121 |
| Jun 9, 2026 | 24.97 | 25.79 | 24.88 | 25.49 | 25.42 | 2.95% | 65,721 |
| Jun 8, 2026 | 24.79 | 25.40 | 24.61 | 24.76 | 24.69 | 0.41% | 29,860 |
| Jun 5, 2026 | 24.86 | 25.06 | 24.47 | 24.66 | 24.59 | -1.77% | 25,440 |
| Jun 4, 2026 | 24.92 | 25.84 | 24.42 | 25.11 | 25.03 | 2.81% | 68,704 |
| Jun 3, 2026 | 24.92 | 24.92 | 24.34 | 24.42 | 24.35 | -2.59% | 31,846 |
| Jun 2, 2026 | 25.56 | 25.56 | 25.03 | 25.07 | 25.00 | -1.69% | 29,258 |
| Jun 1, 2026 | 25.26 | 25.88 | 25.00 | 25.50 | 25.43 | 0.51% | 48,430 |
| May 29, 2026 | 25.11 | 26.48 | 24.74 | 25.37 | 25.30 | 0.59% | 131,109 |
| May 28, 2026 | 24.52 | 25.22 | 23.79 | 25.22 | 25.15 | 2.81% | 42,781 |
| May 27, 2026 | 24.15 | 25.17 | 24.03 | 24.53 | 24.46 | 1.74% | 39,062 |
| May 26, 2026 | 24.48 | 24.48 | 23.60 | 24.11 | 24.04 | -0.78% | 62,973 |