Skip to main content
logo
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
26.62
-0.36 (-1.33%)
Oct 2, 2026, 4:00 PM EDT - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202627.4027.4126.4526.6226.62-1.33%37,878
Oct 1, 202626.9927.1226.2526.9826.98-0.07%42,493
Sep 30, 202627.4627.4726.9827.0027.00-1.75%31,715
Sep 29, 202627.8627.8627.4627.4827.48-0.33%22,185
Sep 28, 202627.3027.8527.0927.5727.570.04%39,376
Sep 25, 202627.1127.6726.9527.5627.561.17%33,490
Sep 24, 202627.4527.5626.8827.2427.24-0.62%42,250
Sep 23, 202628.4528.4527.3227.4127.41-3.45%34,241
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
Aug 14, 202630.0830.9629.0930.8730.792.66%72,408
Aug 13, 202628.2430.0728.1030.0729.997.20%116,976
Aug 12, 202627.7028.0527.1428.0527.972.19%45,060
Aug 11, 202627.1227.8127.1227.4527.381.37%48,838
Aug 10, 202628.0028.0026.4427.0827.01-3.53%48,895
Aug 7, 202626.5728.5326.3928.0727.996.97%101,072
Aug 6, 202625.9926.8025.9826.2426.171.12%66,191
Aug 5, 202625.6626.0725.2925.9525.881.76%24,513
Aug 4, 202625.3425.8825.2925.5025.431.35%44,845
Aug 3, 202625.2625.9025.0725.1625.090.28%40,867
Jul 31, 202625.8126.1925.0025.0925.02-2.45%44,868
Jul 30, 202626.3926.4325.7225.7225.65-2.83%19,014
Jul 29, 202626.3126.7026.0426.4726.40-0.23%46,019
Jul 28, 202626.2626.9626.1026.5326.461.03%33,667
Jul 27, 202626.2026.8126.1426.2626.190.73%21,053
Jul 24, 202625.8626.6025.4126.0726.000.81%39,659