RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
38.88
+0.29 (0.75%)
At close: Jun 27, 2025, 4:00 PM
38.88
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:29 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.60 | 39.10 | 38.31 | 38.88 | 38.88 | 0.75% | 67,042 |
| Jun 26, 2025 | 38.53 | 38.75 | 37.86 | 38.59 | 38.59 | 0.14% | 32,813 |
| Jun 25, 2025 | 39.67 | 39.68 | 38.35 | 38.54 | 38.54 | -2.89% | 58,555 |
| Jun 24, 2025 | 39.68 | 40.26 | 39.57 | 39.68 | 39.68 | 0.86% | 42,142 |
| Jun 23, 2025 | 39.22 | 39.37 | 38.12 | 39.34 | 39.34 | -0.33% | 40,302 |
| Jun 20, 2025 | 40.04 | 40.09 | 39.45 | 39.47 | 39.47 | -0.05% | 58,018 |
| Jun 18, 2025 | 39.88 | 40.50 | 39.36 | 39.49 | 39.49 | -1.13% | 30,618 |
| Jun 17, 2025 | 40.16 | 40.68 | 39.77 | 39.94 | 39.94 | -1.24% | 44,188 |
| Jun 16, 2025 | 39.67 | 40.78 | 39.67 | 40.44 | 40.44 | 1.76% | 23,305 |
| Jun 13, 2025 | 41.14 | 41.50 | 39.74 | 39.74 | 39.67 | -5.09% | 26,860 |
| Jun 12, 2025 | 41.91 | 42.33 | 41.59 | 41.87 | 41.80 | -1.38% | 49,854 |
| Jun 11, 2025 | 42.58 | 42.59 | 41.47 | 42.46 | 42.38 | -0.15% | 64,536 |
| Jun 10, 2025 | 42.88 | 43.10 | 42.03 | 42.52 | 42.45 | 0.14% | 34,309 |
| Jun 9, 2025 | 41.84 | 42.69 | 41.77 | 42.46 | 42.39 | 1.87% | 39,532 |
| Jun 6, 2025 | 40.96 | 41.68 | 40.96 | 41.68 | 41.61 | 3.17% | 27,664 |
| Jun 5, 2025 | 40.64 | 40.85 | 40.25 | 40.40 | 40.33 | -0.59% | 41,936 |
| Jun 4, 2025 | 40.24 | 40.80 | 40.24 | 40.64 | 40.57 | 0.92% | 25,615 |
| Jun 3, 2025 | 39.32 | 40.51 | 39.15 | 40.27 | 40.20 | 2.21% | 36,891 |
| Jun 2, 2025 | 40.30 | 40.30 | 39.39 | 39.40 | 39.33 | -2.06% | 35,325 |
| May 30, 2025 | 40.27 | 40.75 | 40.18 | 40.23 | 40.16 | -1.06% | 25,190 |
| May 29, 2025 | 40.51 | 40.68 | 40.01 | 40.66 | 40.59 | 1.17% | 25,173 |
| May 28, 2025 | 41.03 | 41.08 | 40.19 | 40.19 | 40.12 | -2.21% | 29,142 |
| May 27, 2025 | 39.92 | 41.45 | 39.73 | 41.10 | 41.03 | 4.74% | 31,181 |
| May 23, 2025 | 38.85 | 39.70 | 38.82 | 39.24 | 39.17 | -0.51% | 41,824 |
| May 22, 2025 | 39.52 | 40.07 | 39.26 | 39.44 | 39.37 | -0.78% | 44,354 |
| May 21, 2025 | 40.72 | 40.93 | 39.69 | 39.75 | 39.68 | -3.54% | 51,589 |
| May 20, 2025 | 42.19 | 43.21 | 41.07 | 41.21 | 41.14 | -2.28% | 30,925 |
| May 19, 2025 | 42.20 | 42.70 | 41.98 | 42.17 | 42.10 | -1.95% | 46,682 |
| May 16, 2025 | 43.36 | 44.00 | 42.15 | 43.01 | 42.94 | -0.85% | 30,685 |
| May 15, 2025 | 43.87 | 43.99 | 42.61 | 43.38 | 43.31 | -1.41% | 39,348 |
| May 14, 2025 | 44.87 | 45.00 | 43.56 | 44.00 | 43.92 | -2.20% | 62,169 |
| May 13, 2025 | 45.99 | 47.00 | 44.84 | 44.99 | 44.91 | 3.69% | 83,497 |
| May 12, 2025 | 43.47 | 44.89 | 43.32 | 43.39 | 43.32 | 3.21% | 78,738 |
| May 9, 2025 | 42.34 | 42.90 | 42.04 | 42.04 | 41.97 | -0.71% | 37,456 |
| May 8, 2025 | 40.99 | 42.81 | 40.99 | 42.34 | 42.27 | 3.72% | 44,773 |
| May 7, 2025 | 41.05 | 41.35 | 40.58 | 40.82 | 40.75 | 0.42% | 36,746 |
| May 6, 2025 | 40.72 | 41.48 | 40.44 | 40.65 | 40.58 | -0.78% | 30,676 |
| May 5, 2025 | 41.37 | 41.87 | 40.97 | 40.97 | 40.90 | -1.77% | 25,177 |
| May 2, 2025 | 40.30 | 42.66 | 40.29 | 41.71 | 41.64 | 2.84% | 52,380 |
| May 1, 2025 | 40.90 | 41.58 | 39.96 | 40.56 | 40.49 | 2.22% | 47,607 |
| Apr 30, 2025 | 40.14 | 40.46 | 39.47 | 39.68 | 39.61 | -3.05% | 50,505 |
| Apr 29, 2025 | 40.23 | 41.06 | 39.60 | 40.93 | 40.86 | 0.94% | 45,415 |
| Apr 28, 2025 | 40.42 | 41.12 | 40.13 | 40.55 | 40.48 | 0.25% | 36,822 |
| Apr 25, 2025 | 39.46 | 40.52 | 39.20 | 40.45 | 40.38 | 1.61% | 34,053 |
| Apr 24, 2025 | 39.36 | 39.94 | 38.33 | 39.81 | 39.74 | 0.76% | 44,246 |
| Apr 23, 2025 | 40.50 | 41.60 | 39.39 | 39.51 | 39.44 | 0.36% | 44,401 |
| Apr 22, 2025 | 37.96 | 39.57 | 37.82 | 39.37 | 39.30 | 4.57% | 60,735 |
| Apr 21, 2025 | 37.13 | 37.84 | 36.96 | 37.65 | 37.59 | 0.37% | 56,045 |
| Apr 17, 2025 | 36.78 | 37.87 | 36.41 | 37.51 | 37.45 | 1.90% | 55,902 |
| Apr 16, 2025 | 37.23 | 38.03 | 36.62 | 36.81 | 36.75 | -1.76% | 48,209 |