RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany
· Delayed Price · Currency is EUR 21.44
+0.26 (1.23%)
At close: Dec 4, 2025
RCI Hospitality Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.23% | - |
| Dec 3, 2025 | 21.34 | 21.34 | 21.18 | 21.18 | 21.18 | -0.66% | - |
| Dec 2, 2025 | 20.56 | 21.32 | 20.56 | 21.32 | 21.32 | 5.13% | - |
| Dec 1, 2025 | 20.54 | 20.54 | 20.28 | 20.28 | 20.28 | -2.03% | - |
| Nov 28, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -0.67% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 20.84 | 20.84 | 20.84 | -0.67% | - |
| Nov 26, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.98 | 0.58% | - |
| Nov 25, 2025 | 20.12 | 20.86 | 20.12 | 20.86 | 20.86 | 3.88% | - |
| Nov 24, 2025 | 21.12 | 21.12 | 20.08 | 20.08 | 20.08 | 6.19% | - |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - | - |
| Nov 20, 2025 | 19.64 | 19.64 | 18.91 | 18.91 | 18.91 | -3.72% | 100 |
| Nov 19, 2025 | 19.87 | 19.87 | 19.64 | 19.64 | 19.64 | -1.41% | - |
| Nov 18, 2025 | 19.64 | 19.92 | 19.64 | 19.92 | 19.92 | 0.56% | - |
| Nov 17, 2025 | 20.52 | 20.52 | 19.81 | 19.81 | 19.81 | -2.32% | 20 |
| Nov 14, 2025 | 21.04 | 21.04 | 20.28 | 20.28 | 20.28 | -3.34% | - |
| Nov 13, 2025 | 21.12 | 21.12 | 20.98 | 20.98 | 20.98 | -0.47% | - |
| Nov 12, 2025 | 20.90 | 21.08 | 20.90 | 21.08 | 21.08 | 1.44% | - |
| Nov 11, 2025 | 20.52 | 20.78 | 20.52 | 20.78 | 20.78 | 1.76% | - |
| Nov 10, 2025 | 20.36 | 20.42 | 20.36 | 20.42 | 20.42 | 1.29% | - |
| Nov 7, 2025 | 20.52 | 20.52 | 20.16 | 20.16 | 20.16 | -0.79% | - |
| Nov 6, 2025 | 21.34 | 21.34 | 20.32 | 20.32 | 20.32 | -0.88% | - |
| Nov 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.10% | - |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.28% | - |
| Nov 3, 2025 | 21.38 | 21.38 | 20.26 | 20.26 | 20.26 | -4.61% | - |
| Oct 31, 2025 | 20.24 | 21.24 | 20.24 | 21.24 | 21.24 | 3.21% | - |
| Oct 30, 2025 | 21.06 | 21.06 | 20.58 | 20.58 | 20.58 | -2.37% | - |
| Oct 29, 2025 | 21.84 | 21.84 | 21.08 | 21.08 | 21.08 | -3.39% | - |
| Oct 28, 2025 | 22.22 | 22.22 | 21.82 | 21.82 | 21.82 | -1.98% | - |
| Oct 27, 2025 | 22.90 | 22.90 | 22.26 | 22.26 | 22.26 | -2.02% | - |
| Oct 24, 2025 | 23.32 | 23.32 | 22.72 | 22.72 | 22.72 | -1.73% | - |
| Oct 23, 2025 | 23.94 | 23.94 | 23.12 | 23.12 | 23.12 | -3.18% | 775 |
| Oct 22, 2025 | 24.10 | 24.10 | 23.88 | 23.88 | 23.88 | -0.42% | - |
| Oct 21, 2025 | 23.24 | 23.98 | 23.24 | 23.98 | 23.98 | 3.72% | - |
| Oct 20, 2025 | 22.90 | 23.12 | 22.90 | 23.12 | 23.12 | 1.58% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 22.76 | 22.76 | 22.76 | -1.90% | - |
| Oct 16, 2025 | 23.96 | 23.96 | 23.20 | 23.20 | 23.20 | -2.68% | - |
| Oct 15, 2025 | 24.78 | 24.78 | 23.84 | 23.84 | 23.84 | -2.53% | - |
| Oct 14, 2025 | 23.90 | 24.46 | 23.90 | 24.46 | 24.46 | 2.51% | - |
| Oct 13, 2025 | 22.92 | 23.86 | 22.92 | 23.86 | 23.86 | 4.74% | - |
| Oct 10, 2025 | 24.26 | 24.26 | 22.78 | 22.78 | 22.78 | -5.79% | - |
| Oct 9, 2025 | 24.96 | 24.96 | 24.18 | 24.18 | 24.18 | -2.89% | - |
| Oct 8, 2025 | 24.78 | 24.90 | 24.78 | 24.90 | 24.90 | 0.81% | - |
| Oct 7, 2025 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 1.40% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 24.36 | 24.36 | 24.36 | -7.02% | - |
| Oct 3, 2025 | 25.96 | 26.20 | 25.96 | 26.20 | 26.20 | 1.24% | - |
| Oct 2, 2025 | 26.30 | 26.30 | 25.88 | 25.88 | 25.88 | -0.38% | - |
| Oct 1, 2025 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 2.36% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.86% | - |
| Sep 29, 2025 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 1.35% | - |
| Sep 26, 2025 | 25.54 | 25.54 | 25.26 | 25.26 | 25.26 | -0.94% | - |
| Sep 25, 2025 | 26.04 | 26.16 | 25.50 | 25.50 | 25.50 | 7.50% | 30 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.45% | - |
| Sep 23, 2025 | 23.66 | 23.66 | 23.38 | 23.38 | 23.38 | -1.18% | 7 |
| Sep 22, 2025 | 22.92 | 23.66 | 22.92 | 23.66 | 23.66 | 2.87% | - |
| Sep 19, 2025 | 23.72 | 24.12 | 23.00 | 23.00 | 23.00 | -1.63% | 20 |
| Sep 18, 2025 | 22.10 | 23.38 | 22.10 | 23.38 | 23.38 | -2.83% | 4 |
| Sep 17, 2025 | 22.36 | 24.06 | 22.36 | 24.06 | 24.06 | -16.63% | 140 |
| Sep 16, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.07% | - |
| Sep 15, 2025 | 29.54 | 29.54 | 28.88 | 28.88 | 28.82 | -1.77% | - |
| Sep 12, 2025 | 29.68 | 30.18 | 29.40 | 29.40 | 29.34 | -0.41% | 10 |
| Sep 11, 2025 | 28.74 | 29.52 | 28.74 | 29.52 | 29.46 | 2.00% | - |
| Sep 10, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | 0.35% | - |
| Sep 9, 2025 | 29.70 | 29.70 | 28.84 | 28.84 | 28.78 | -3.03% | - |
| Sep 8, 2025 | 30.62 | 30.62 | 29.74 | 29.74 | 29.68 | -3.32% | - |
| Sep 5, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.70 | 0.07% | - |
| Sep 4, 2025 | 30.38 | 30.74 | 30.38 | 30.74 | 30.68 | 0.99% | - |
| Sep 3, 2025 | 30.84 | 31.44 | 30.44 | 30.44 | 30.38 | -1.68% | 10 |
| Sep 2, 2025 | 31.54 | 31.54 | 30.96 | 30.96 | 30.90 | -1.21% | - |
| Sep 1, 2025 | 31.46 | 31.46 | 31.34 | 31.34 | 31.28 | -0.38% | - |
| Aug 29, 2025 | 31.70 | 31.70 | 31.46 | 31.46 | 31.40 | -0.38% | - |
| Aug 28, 2025 | 31.80 | 31.80 | 31.58 | 31.58 | 31.52 | -0.57% | - |
| Aug 27, 2025 | 31.70 | 31.76 | 31.70 | 31.76 | 31.70 | 0.51% | - |
| Aug 26, 2025 | 31.54 | 31.60 | 31.54 | 31.60 | 31.54 | -0.50% | - |
| Aug 25, 2025 | 32.06 | 32.64 | 31.76 | 31.76 | 31.70 | -0.63% | 500 |
| Aug 22, 2025 | 31.04 | 31.96 | 31.04 | 31.96 | 31.90 | 3.56% | - |
| Aug 21, 2025 | 30.80 | 30.86 | 30.80 | 30.86 | 30.80 | 0.65% | - |
| Aug 20, 2025 | 30.92 | 30.92 | 30.66 | 30.66 | 30.60 | -0.58% | - |
| Aug 19, 2025 | 30.92 | 30.92 | 30.84 | 30.84 | 30.78 | -0.39% | - |
| Aug 18, 2025 | 31.78 | 31.78 | 30.96 | 30.96 | 30.90 | -2.09% | - |
| Aug 15, 2025 | 32.50 | 32.50 | 31.62 | 31.62 | 31.56 | -1.62% | 4 |
| Aug 14, 2025 | 32.24 | 32.24 | 32.14 | 32.14 | 32.08 | -0.19% | - |
| Aug 13, 2025 | 31.16 | 32.20 | 31.16 | 32.20 | 32.14 | 2.42% | - |
| Aug 12, 2025 | 29.90 | 31.44 | 29.90 | 31.44 | 31.38 | 2.48% | - |
| Aug 11, 2025 | 29.82 | 30.68 | 29.82 | 30.68 | 30.62 | 3.23% | - |
| Aug 8, 2025 | 30.40 | 30.40 | 29.72 | 29.72 | 29.66 | -1.65% | - |
| Aug 7, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.16 | -0.20% | - |
| Aug 6, 2025 | 29.98 | 30.28 | 29.98 | 30.28 | 30.22 | 1.34% | - |
| Aug 5, 2025 | 30.48 | 30.48 | 29.88 | 29.88 | 29.82 | -1.26% | - |
| Aug 4, 2025 | 30.34 | 30.34 | 30.26 | 30.26 | 30.20 | -2.39% | - |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.94 | - | - |
| Jul 31, 2025 | 31.66 | 31.66 | 31.00 | 31.00 | 30.94 | -1.15% | - |
| Jul 30, 2025 | 31.90 | 31.90 | 31.36 | 31.36 | 31.30 | -1.32% | - |
| Jul 29, 2025 | 32.16 | 32.16 | 31.78 | 31.78 | 31.72 | -1.12% | - |
| Jul 28, 2025 | 32.38 | 32.38 | 32.14 | 32.14 | 32.08 | 0.06% | - |
| Jul 25, 2025 | 32.76 | 32.76 | 32.12 | 32.12 | 32.06 | -1.17% | - |
| Jul 24, 2025 | 34.08 | 34.08 | 32.50 | 32.50 | 32.43 | -4.92% | - |
| Jul 23, 2025 | 33.04 | 34.18 | 33.04 | 34.18 | 34.11 | 3.83% | - |
| Jul 22, 2025 | 32.08 | 32.92 | 32.06 | 32.92 | 32.85 | 3.13% | - |
| Jul 21, 2025 | 31.90 | 31.94 | 31.90 | 31.92 | 31.86 | -1.66% | - |
| Jul 18, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.39 | 0.06% | - |