RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
43.39
+1.35 (3.21%)
At close: May 12, 2025, 4:00 PM
45.42
+2.03 (4.68%)
After-hours: May 12, 2025, 4:41 PM EDT
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.25 | 44.58 | 43.32 | 43.96 | - | 4.57% | 78,375 |
| May 9, 2025 | 42.34 | 42.90 | 42.04 | 42.04 | 42.04 | -0.71% | 37,456 |
| May 8, 2025 | 40.99 | 42.81 | 40.99 | 42.34 | 42.34 | 3.72% | 44,773 |
| May 7, 2025 | 41.05 | 41.35 | 40.58 | 40.82 | 40.82 | 0.42% | 36,746 |
| May 6, 2025 | 40.72 | 41.48 | 40.44 | 40.65 | 40.65 | -0.78% | 30,676 |
| May 5, 2025 | 41.37 | 41.87 | 40.97 | 40.97 | 40.97 | -1.77% | 25,177 |
| May 2, 2025 | 40.30 | 42.66 | 40.29 | 41.71 | 41.71 | 2.84% | 52,380 |
| May 1, 2025 | 40.90 | 41.58 | 39.96 | 40.56 | 40.56 | 2.22% | 47,607 |
| Apr 30, 2025 | 40.14 | 40.46 | 39.47 | 39.68 | 39.68 | -3.05% | 50,505 |
| Apr 29, 2025 | 40.23 | 41.06 | 39.60 | 40.93 | 40.93 | 0.94% | 45,415 |
| Apr 28, 2025 | 40.42 | 41.12 | 40.13 | 40.55 | 40.55 | 0.25% | 36,822 |
| Apr 25, 2025 | 39.46 | 40.52 | 39.20 | 40.45 | 40.45 | 1.61% | 34,053 |
| Apr 24, 2025 | 39.36 | 39.94 | 38.33 | 39.81 | 39.81 | 0.76% | 44,246 |
| Apr 23, 2025 | 40.50 | 41.60 | 39.39 | 39.51 | 39.51 | 0.36% | 44,401 |
| Apr 22, 2025 | 37.96 | 39.57 | 37.82 | 39.37 | 39.37 | 4.57% | 60,735 |
| Apr 21, 2025 | 37.13 | 37.84 | 36.96 | 37.65 | 37.65 | 0.37% | 56,045 |
| Apr 17, 2025 | 36.78 | 37.87 | 36.41 | 37.51 | 37.51 | 1.90% | 55,902 |
| Apr 16, 2025 | 37.23 | 38.03 | 36.62 | 36.81 | 36.81 | -1.76% | 48,209 |
| Apr 15, 2025 | 37.83 | 38.50 | 37.47 | 37.47 | 37.47 | -1.55% | 53,885 |
| Apr 14, 2025 | 37.84 | 38.26 | 37.22 | 38.06 | 38.06 | 2.42% | 56,691 |
| Apr 11, 2025 | 37.36 | 37.54 | 36.25 | 37.16 | 37.16 | -0.35% | 76,859 |
| Apr 10, 2025 | 37.88 | 38.72 | 36.59 | 37.29 | 37.29 | -4.53% | 96,646 |
| Apr 9, 2025 | 36.01 | 40.33 | 35.75 | 39.06 | 39.06 | 7.75% | 136,922 |
| Apr 8, 2025 | 35.14 | 38.90 | 35.00 | 36.25 | 36.25 | -7.15% | 145,662 |
| Apr 7, 2025 | 38.44 | 41.41 | 36.90 | 39.04 | 39.04 | -1.91% | 92,383 |
| Apr 4, 2025 | 40.17 | 40.54 | 38.19 | 39.80 | 39.80 | -3.52% | 141,412 |
| Apr 3, 2025 | 44.01 | 44.01 | 41.00 | 41.25 | 41.25 | -7.01% | 135,643 |
| Apr 2, 2025 | 42.91 | 44.45 | 42.68 | 44.36 | 44.36 | 1.63% | 38,759 |
| Apr 1, 2025 | 42.65 | 44.05 | 42.65 | 43.65 | 43.65 | 1.65% | 48,381 |
| Mar 31, 2025 | 43.99 | 44.02 | 42.87 | 42.94 | 42.94 | -3.66% | 88,625 |
| Mar 28, 2025 | 46.40 | 46.40 | 44.20 | 44.57 | 44.57 | -4.23% | 55,738 |
| Mar 27, 2025 | 45.59 | 46.65 | 45.59 | 46.54 | 46.54 | 1.80% | 39,011 |
| Mar 26, 2025 | 46.32 | 46.83 | 45.61 | 45.72 | 45.72 | -1.65% | 32,411 |
| Mar 25, 2025 | 46.99 | 47.03 | 46.32 | 46.48 | 46.48 | -0.96% | 32,141 |
| Mar 24, 2025 | 45.91 | 46.97 | 45.55 | 46.93 | 46.93 | 3.97% | 61,842 |
| Mar 21, 2025 | 45.08 | 45.56 | 44.66 | 45.14 | 45.14 | -0.99% | 72,605 |
| Mar 20, 2025 | 45.63 | 46.32 | 45.54 | 45.59 | 45.59 | -0.89% | 34,495 |
| Mar 19, 2025 | 45.55 | 46.40 | 44.89 | 46.00 | 46.00 | 1.23% | 53,360 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.35 | 45.44 | 45.44 | -1.79% | 31,968 |
| Mar 17, 2025 | 45.33 | 46.34 | 45.12 | 46.27 | 46.27 | 1.92% | 41,798 |
| Mar 14, 2025 | 44.41 | 46.26 | 44.41 | 45.40 | 45.33 | 2.76% | 99,416 |
| Mar 13, 2025 | 44.29 | 44.30 | 43.49 | 44.18 | 44.11 | -0.27% | 63,124 |
| Mar 12, 2025 | 44.86 | 45.21 | 44.14 | 44.30 | 44.23 | -0.72% | 88,546 |
| Mar 11, 2025 | 45.34 | 45.88 | 44.52 | 44.62 | 44.55 | -1.59% | 87,509 |
| Mar 10, 2025 | 46.50 | 46.87 | 45.34 | 45.34 | 45.27 | -2.83% | 84,541 |
| Mar 7, 2025 | 46.85 | 47.11 | 46.34 | 46.66 | 46.59 | -0.83% | 80,794 |
| Mar 6, 2025 | 47.30 | 47.87 | 46.41 | 47.05 | 46.98 | -1.38% | 76,844 |
| Mar 5, 2025 | 47.79 | 48.70 | 47.22 | 47.71 | 47.64 | -0.19% | 68,344 |
| Mar 4, 2025 | 47.77 | 48.48 | 47.23 | 47.80 | 47.73 | -0.89% | 50,768 |
| Mar 3, 2025 | 49.74 | 50.66 | 47.84 | 48.23 | 48.16 | -3.09% | 59,401 |