Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
25.99
+0.29 (1.13%)
At close: Apr 24, 2026, 4:00 PM EDT
26.00
+0.01 (0.02%)
After-hours: Apr 24, 2026, 4:10 PM EDT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%62,144
Apr 21, 202626.2726.8925.5825.6725.67-2.65%38,938
Apr 20, 202625.9226.4325.0626.3726.370.57%45,743
Apr 17, 202624.8626.3824.8626.2226.226.37%97,197
Apr 16, 202624.5824.7424.0024.6524.65-0.08%35,272
Apr 15, 202624.5624.7424.4024.6724.67-0.20%31,390
Apr 14, 202624.5224.8524.1424.7224.720.86%37,426
Apr 13, 202624.1424.6923.6024.5124.511.41%29,679
Apr 10, 202624.0924.1723.6524.1724.17-0.45%43,957
Apr 9, 202624.3124.8623.8924.2824.28-1.14%38,812
Apr 8, 202624.4625.0023.9124.5624.564.38%52,730
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%63,844
Mar 31, 202623.6923.8722.4522.8122.81-2.15%164,767
Mar 30, 202623.0223.4722.5923.3123.311.48%64,745
Mar 27, 202623.5023.7122.4522.9722.97-3.77%92,224
Mar 26, 202623.9924.8723.5923.8723.87-0.71%50,890
Mar 25, 202624.9525.1223.2424.0424.04-2.75%121,429
Mar 24, 202622.8325.4622.8324.7224.726.14%160,730
Mar 23, 202622.3523.7722.0923.2923.297.28%133,716
Mar 20, 202621.5421.8820.7621.7121.71-0.73%265,362
Mar 19, 202621.0122.3521.0121.8721.875.04%138,789
Mar 18, 202621.4321.6920.7620.8220.82-4.36%60,963
Mar 17, 202621.7422.3721.5521.7721.771.44%74,575
Mar 16, 202621.5621.5921.1521.4621.460.19%39,224
Mar 13, 202621.5921.9021.0021.4221.34-0.51%76,315
Mar 12, 202621.5121.9221.4421.5321.45-1.91%54,300
Mar 11, 202621.6221.9821.3321.9521.870.97%45,912
Mar 10, 202622.2522.3721.6921.7421.66-3.25%58,778
Mar 9, 202622.8422.8421.8122.4722.39-2.47%62,246
Mar 6, 202623.2323.4522.6423.0422.95-3.84%56,909
Mar 5, 202623.8224.3023.4823.9623.87-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.093.13%93,677
Mar 3, 202622.2224.0422.1723.4523.365.23%82,885
Mar 2, 202621.7822.5121.4622.2822.200.68%61,046
Feb 27, 202622.9222.9222.0322.1322.05-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.214.02%66,744
Feb 25, 202622.1622.4221.6022.4022.322.10%41,884
Feb 24, 202621.9622.3521.8621.9421.86-0.36%61,220
Feb 23, 202623.2523.2521.8722.0221.94-5.25%66,170
Feb 20, 202622.9823.5822.6923.2423.150.61%61,727
Feb 19, 202623.0123.1422.5223.1023.010.39%53,464
Feb 18, 202622.9823.6122.9023.0122.920.52%54,332
Feb 17, 202622.7423.0222.5422.8922.800.66%39,955
Feb 13, 202622.9223.4022.6022.7422.66-56,937
Feb 12, 202623.4224.0322.4422.7422.66-2.82%61,979