RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
29.44
+0.35 (1.20%)
Sep 14, 2026, 4:00 PM EDT - Market closed
RCI Hospitality Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 29.04 | 29.62 | 28.86 | 29.44 | 29.36 | 1.20% | 27,888 |
| Sep 11, 2026 | 28.88 | 29.24 | 28.76 | 29.09 | 29.01 | 1.64% | 30,889 |
| Sep 10, 2026 | 28.22 | 28.68 | 28.04 | 28.62 | 28.54 | 0.32% | 34,729 |
| Sep 9, 2026 | 28.76 | 28.86 | 28.00 | 28.53 | 28.45 | -1.76% | 54,670 |
| Sep 8, 2026 | 29.29 | 29.82 | 28.64 | 29.04 | 28.96 | -1.06% | 68,636 |
| Sep 4, 2026 | 28.53 | 29.38 | 28.43 | 29.35 | 29.27 | 2.12% | 34,208 |
| Sep 3, 2026 | 29.81 | 29.99 | 28.47 | 28.74 | 28.66 | -2.38% | 32,518 |
| Sep 2, 2026 | 29.05 | 29.99 | 28.72 | 29.44 | 29.36 | 1.41% | 49,017 |
| Sep 1, 2026 | 28.87 | 29.33 | 28.74 | 29.03 | 28.95 | -0.34% | 44,651 |
| Aug 31, 2026 | 30.37 | 30.37 | 28.84 | 29.13 | 29.05 | -3.48% | 54,228 |
| Aug 28, 2026 | 29.45 | 30.81 | 29.31 | 30.18 | 30.10 | 2.20% | 67,816 |
| Aug 27, 2026 | 29.42 | 29.71 | 29.17 | 29.53 | 29.45 | -0.51% | 58,887 |
| Aug 26, 2026 | 30.25 | 30.36 | 29.35 | 29.68 | 29.60 | -2.14% | 70,486 |
| Aug 25, 2026 | 30.74 | 30.94 | 29.77 | 30.33 | 30.25 | -1.40% | 71,801 |
| Aug 24, 2026 | 31.16 | 31.30 | 30.45 | 30.76 | 30.68 | -0.71% | 109,531 |
| Aug 21, 2026 | 31.19 | 31.19 | 30.44 | 30.98 | 30.90 | 0.62% | 75,084 |
| Aug 20, 2026 | 31.25 | 31.33 | 30.31 | 30.79 | 30.71 | -1.75% | 154,302 |
| Aug 19, 2026 | 30.94 | 32.00 | 30.71 | 31.34 | 31.25 | 1.29% | 48,226 |
| Aug 18, 2026 | 31.20 | 31.89 | 30.65 | 30.94 | 30.86 | -0.48% | 74,799 |
| Aug 17, 2026 | 31.06 | 31.30 | 30.29 | 31.09 | 31.01 | 0.71% | 51,425 |
| Aug 14, 2026 | 30.08 | 30.96 | 29.09 | 30.87 | 30.79 | 2.66% | 72,408 |
| Aug 13, 2026 | 28.24 | 30.07 | 28.10 | 30.07 | 29.99 | 7.20% | 116,976 |
| Aug 12, 2026 | 27.70 | 28.05 | 27.14 | 28.05 | 27.97 | 2.19% | 45,060 |
| Aug 11, 2026 | 27.12 | 27.81 | 27.12 | 27.45 | 27.38 | 1.37% | 48,838 |
| Aug 10, 2026 | 28.00 | 28.00 | 26.44 | 27.08 | 27.01 | -3.53% | 48,895 |
| Aug 7, 2026 | 26.57 | 28.53 | 26.39 | 28.07 | 27.99 | 6.97% | 101,072 |
| Aug 6, 2026 | 25.99 | 26.80 | 25.98 | 26.24 | 26.17 | 1.12% | 66,191 |
| Aug 5, 2026 | 25.66 | 26.07 | 25.29 | 25.95 | 25.88 | 1.76% | 24,513 |
| Aug 4, 2026 | 25.34 | 25.88 | 25.29 | 25.50 | 25.43 | 1.35% | 44,845 |
| Aug 3, 2026 | 25.26 | 25.90 | 25.07 | 25.16 | 25.09 | 0.28% | 40,867 |
| Jul 31, 2026 | 25.81 | 26.19 | 25.00 | 25.09 | 25.02 | -2.45% | 44,868 |
| Jul 30, 2026 | 26.39 | 26.43 | 25.72 | 25.72 | 25.65 | -2.83% | 19,014 |
| Jul 29, 2026 | 26.31 | 26.70 | 26.04 | 26.47 | 26.40 | -0.23% | 46,019 |
| Jul 28, 2026 | 26.26 | 26.96 | 26.10 | 26.53 | 26.46 | 1.03% | 33,667 |
| Jul 27, 2026 | 26.20 | 26.81 | 26.14 | 26.26 | 26.19 | 0.73% | 21,053 |
| Jul 24, 2026 | 25.86 | 26.60 | 25.41 | 26.07 | 26.00 | 0.81% | 39,659 |
| Jul 23, 2026 | 25.97 | 26.00 | 25.24 | 25.86 | 25.79 | -2.38% | 44,219 |
| Jul 22, 2026 | 26.25 | 26.62 | 26.25 | 26.49 | 26.42 | 0.11% | 32,480 |
| Jul 21, 2026 | 26.27 | 26.66 | 26.25 | 26.46 | 26.39 | 0.42% | 19,555 |
| Jul 20, 2026 | 26.41 | 26.60 | 26.08 | 26.35 | 26.28 | 0.65% | 23,642 |
| Jul 17, 2026 | 26.63 | 26.84 | 25.81 | 26.18 | 26.11 | -2.71% | 49,985 |
| Jul 16, 2026 | 26.38 | 27.00 | 26.38 | 26.91 | 26.84 | 1.97% | 22,726 |
| Jul 15, 2026 | 26.31 | 26.94 | 26.22 | 26.39 | 26.32 | 0.38% | 26,846 |
| Jul 14, 2026 | 26.46 | 26.65 | 26.12 | 26.29 | 26.22 | -0.79% | 38,920 |
| Jul 13, 2026 | 26.77 | 27.20 | 26.35 | 26.50 | 26.43 | -0.82% | 41,289 |
| Jul 10, 2026 | 26.44 | 27.10 | 26.15 | 26.72 | 26.65 | 1.67% | 29,920 |
| Jul 9, 2026 | 25.99 | 26.44 | 25.35 | 26.28 | 26.21 | 1.12% | 50,628 |
| Jul 8, 2026 | 26.35 | 26.35 | 25.43 | 25.99 | 25.92 | -2.62% | 34,852 |
| Jul 7, 2026 | 27.10 | 27.21 | 26.67 | 26.69 | 26.62 | -1.48% | 37,126 |
| Jul 6, 2026 | 27.42 | 27.49 | 26.70 | 27.09 | 27.02 | -1.28% | 24,582 |