Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
24.07
-0.64 (-2.59%)
At close: May 15, 2026, 4:00 PM EDT
24.24
+0.17 (0.71%)
After-hours: May 15, 2026, 7:49 PM EDT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202624.3624.5023.7124.0724.07-2.59%35,009
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%28,424
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
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