Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
27.14
-0.02 (-0.09%)
Oct 26, 2026, 11:22 AM EDT - Market open

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202627.1627.4426.8027.1427.14-0.09%1,728
Oct 23, 202626.7327.5025.1227.1627.160.63%39,222
Oct 22, 202626.0827.1526.0826.9926.993.17%32,677
Oct 21, 202626.2226.6025.8026.1626.16-0.38%33,982
Oct 20, 202625.8126.4025.6726.2626.262.22%41,018
Oct 19, 202626.0026.0525.5225.6925.690.08%26,595
Oct 16, 202626.2527.1325.5825.6725.67-1.84%21,082
Oct 15, 202626.0626.5125.9326.1526.151.04%25,986
Oct 14, 202626.1326.2425.6025.8825.88-2.12%26,595
Oct 13, 202626.4326.5626.0226.4426.440.08%35,224
Oct 12, 202626.0726.6025.8326.4226.421.34%34,105
Oct 9, 202626.7726.9526.0526.0726.07-2.29%36,997
Oct 8, 202626.2726.7026.0226.6826.681.64%44,191
Oct 7, 202625.9426.3425.7426.2526.250.54%22,844
Oct 6, 202626.0426.3325.7326.1126.110.31%42,057
Oct 5, 202626.4726.4725.9426.0326.03-2.22%30,516
Oct 2, 202627.4027.4126.4526.6226.62-1.33%37,879
Oct 1, 202626.9927.1226.2526.9826.98-0.07%42,495
Sep 30, 202627.4627.4726.9827.0027.00-1.75%31,718
Sep 29, 202627.8627.8627.4627.4827.48-0.33%22,186
Sep 28, 202627.3027.8527.0927.5727.570.04%39,387
Sep 25, 202627.1127.6726.9527.5627.561.17%33,491
Sep 24, 202627.4527.5626.8827.2427.24-0.62%42,271
Sep 23, 202628.4528.4527.3227.4127.41-3.45%34,248
Sep 22, 202628.6329.3928.3828.3928.390.46%34,979
Sep 21, 202628.4128.6227.6028.2628.260.86%39,170
Sep 18, 202628.4028.5627.8928.0228.02-1.62%122,686
Sep 17, 202628.3629.7228.3628.4828.481.90%31,815
Sep 16, 202628.6628.9227.9427.9527.95-2.07%49,562
Sep 15, 202629.3829.3828.5128.5428.54-2.79%62,706
Sep 14, 202629.0429.6228.8629.4429.361.20%27,920
Sep 11, 202628.8829.2428.7629.0929.011.64%30,889
Sep 10, 202628.2228.6828.0428.6228.540.32%34,729
Sep 9, 202628.7628.8628.0028.5328.45-1.76%54,670
Sep 8, 202629.2929.8228.6429.0428.96-1.06%68,636
Sep 4, 202628.5329.3828.4329.3529.272.12%34,208
Sep 3, 202629.8129.9928.4728.7428.66-2.38%32,518
Sep 2, 202629.0529.9928.7229.4429.361.41%49,017
Sep 1, 202628.8729.3328.7429.0328.95-0.34%44,651
Aug 31, 202630.3730.3728.8429.1329.05-3.48%54,228
Aug 28, 202629.4530.8129.3130.1830.102.20%67,816
Aug 27, 202629.4229.7129.1729.5329.45-0.51%58,887
Aug 26, 202630.2530.3629.3529.6829.60-2.14%70,486
Aug 25, 202630.7430.9429.7730.3330.25-1.40%71,801
Aug 24, 202631.1631.3030.4530.7630.68-0.71%109,531
Aug 21, 202631.1931.1930.4430.9830.900.62%75,084
Aug 20, 202631.2531.3330.3130.7930.71-1.75%154,302
Aug 19, 202630.9432.0030.7131.3431.251.29%48,226
Aug 18, 202631.2031.8930.6530.9430.86-0.48%74,799
Aug 17, 202631.0631.3030.2931.0931.010.71%51,425