RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
37.46
-0.48 (-1.27%)
At close: Aug 15, 2025, 4:00 PM
37.47
+0.01 (0.03%)
After-hours: Aug 15, 2025, 4:34 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.20 | 38.25 | 37.01 | 37.47 | 37.47 | -1.24% | 58,560 |
| Aug 14, 2025 | 37.69 | 38.18 | 37.12 | 37.94 | 37.94 | -0.37% | 62,435 |
| Aug 13, 2025 | 36.89 | 38.10 | 35.98 | 38.08 | 38.08 | 3.68% | 55,159 |
| Aug 12, 2025 | 34.45 | 37.48 | 34.45 | 36.73 | 36.73 | 1.32% | 142,036 |
| Aug 11, 2025 | 34.77 | 36.32 | 34.59 | 36.25 | 36.25 | 3.45% | 120,159 |
| Aug 8, 2025 | 35.95 | 36.41 | 34.58 | 35.04 | 35.04 | -1.79% | 94,219 |
| Aug 7, 2025 | 35.87 | 35.99 | 35.01 | 35.68 | 35.68 | 0.34% | 88,127 |
| Aug 6, 2025 | 34.74 | 35.77 | 34.58 | 35.56 | 35.56 | 2.23% | 82,594 |
| Aug 5, 2025 | 35.64 | 35.64 | 34.76 | 34.79 | 34.79 | -1.90% | 68,134 |
| Aug 4, 2025 | 35.48 | 36.27 | 35.19 | 35.46 | 35.46 | 0.48% | 48,187 |
| Aug 1, 2025 | 35.33 | 35.80 | 34.71 | 35.29 | 35.29 | -1.51% | 72,056 |
| Jul 31, 2025 | 35.99 | 36.18 | 35.51 | 35.83 | 35.83 | -1.59% | 73,248 |
| Jul 30, 2025 | 37.15 | 37.52 | 36.09 | 36.41 | 36.41 | -1.97% | 64,131 |
| Jul 29, 2025 | 37.60 | 37.63 | 36.90 | 37.14 | 37.14 | -0.91% | 78,443 |
| Jul 28, 2025 | 38.33 | 38.33 | 37.40 | 37.48 | 37.48 | -1.83% | 50,857 |
| Jul 25, 2025 | 38.75 | 38.75 | 37.88 | 38.18 | 38.18 | -1.45% | 71,788 |
| Jul 24, 2025 | 40.25 | 40.53 | 38.52 | 38.74 | 38.74 | -4.56% | 102,307 |
| Jul 23, 2025 | 39.26 | 40.77 | 39.25 | 40.59 | 40.59 | 4.16% | 97,596 |
| Jul 22, 2025 | 37.97 | 39.23 | 37.61 | 38.97 | 38.97 | 3.07% | 159,217 |
| Jul 21, 2025 | 37.50 | 38.09 | 37.32 | 37.81 | 37.81 | 1.12% | 61,208 |
| Jul 18, 2025 | 38.32 | 38.32 | 37.25 | 37.39 | 37.39 | -1.48% | 57,548 |
| Jul 17, 2025 | 38.06 | 38.85 | 37.82 | 37.95 | 37.95 | -0.81% | 54,781 |
| Jul 16, 2025 | 38.48 | 38.72 | 37.60 | 38.26 | 38.26 | 0.45% | 58,733 |
| Jul 15, 2025 | 40.33 | 40.33 | 38.01 | 38.09 | 38.09 | -4.80% | 92,621 |
| Jul 14, 2025 | 39.94 | 40.14 | 39.44 | 40.01 | 40.01 | -0.02% | 47,980 |
| Jul 11, 2025 | 40.47 | 40.58 | 39.75 | 40.02 | 40.02 | -2.06% | 126,511 |
| Jul 10, 2025 | 40.49 | 41.37 | 40.12 | 40.86 | 40.86 | 0.74% | 47,049 |
| Jul 9, 2025 | 40.18 | 40.81 | 39.96 | 40.56 | 40.56 | 1.17% | 93,985 |
| Jul 8, 2025 | 40.10 | 41.09 | 39.89 | 40.09 | 40.09 | 0.88% | 121,146 |
| Jul 7, 2025 | 40.50 | 40.86 | 39.52 | 39.74 | 39.74 | -3.14% | 52,170 |
| Jul 3, 2025 | 40.49 | 41.20 | 40.08 | 41.03 | 41.03 | 1.74% | 42,083 |
| Jul 2, 2025 | 39.77 | 40.67 | 39.36 | 40.33 | 40.33 | 1.89% | 108,446 |
| Jul 1, 2025 | 37.86 | 40.40 | 37.86 | 39.58 | 39.58 | 3.83% | 70,015 |
| Jun 30, 2025 | 39.01 | 39.01 | 37.89 | 38.12 | 38.12 | -1.95% | 39,808 |
| 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 |