Skip to main content
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
23.04
-0.92 (-3.84%)
At close: Mar 6, 2026, 4:00 PM EST
22.79
-0.25 (-1.09%)
After-hours: Mar 6, 2026, 7:30 PM EST

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2323.4522.6423.0423.04-3.84%56,905
Mar 5, 202623.8224.3023.4823.9623.96-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.183.13%93,677
Mar 3, 202622.2224.0422.1723.4523.455.23%82,869
Mar 2, 202621.7822.5121.4622.2822.280.68%61,045
Feb 27, 202622.9222.9222.0322.1322.13-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.304.02%66,744
Feb 25, 202622.1622.4221.6022.4022.402.10%41,862
Feb 24, 202621.9622.3521.8621.9421.94-0.36%61,178
Feb 23, 202623.2523.2521.8722.0222.02-5.25%66,161
Feb 20, 202622.9823.5822.6923.2423.240.61%61,727
Feb 19, 202623.0123.1422.5223.1023.100.39%53,464
Feb 18, 202622.9823.6122.9023.0123.010.52%54,331
Feb 17, 202622.7423.0222.5422.8922.890.66%39,951
Feb 13, 202622.9223.4022.6022.7422.74-56,937
Feb 12, 202623.4224.0322.4422.7422.74-2.82%61,846
Feb 11, 202623.9923.9923.2023.4023.40-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.750.68%45,650
Feb 9, 202624.2324.2323.4923.5923.59-2.92%113,761
Feb 6, 202623.6024.6023.4524.3024.303.01%89,882
Feb 5, 202624.3124.3123.5023.5923.59-3.91%84,098
Feb 4, 202624.2324.9923.8224.5524.552.33%80,231
Feb 3, 202624.0524.5823.5023.9923.99-0.62%97,810
Feb 2, 202624.1024.6123.9124.1424.140.42%81,765
Jan 30, 202624.4424.4723.5724.0424.04-2.44%79,276
Jan 29, 202624.1624.7324.0024.6424.642.16%79,396
Jan 28, 202624.8224.9524.0424.1224.12-2.55%80,205
Jan 27, 202624.6825.0124.1224.7524.75-46,567
Jan 26, 202624.9025.3224.3324.7524.75-0.92%54,139
Jan 23, 202625.1425.2224.5124.9824.98-0.24%90,923
Jan 22, 202625.2425.7824.8525.0425.04-0.48%53,000
Jan 21, 202624.5625.4524.4225.1625.163.80%84,016
Jan 20, 202625.0125.2024.0424.2424.24-4.42%109,377
Jan 16, 202626.6727.0125.3625.3625.36-5.16%78,260
Jan 15, 202625.8126.9925.5726.7426.743.28%79,955
Jan 14, 202625.9526.9625.4525.8925.89-0.15%123,446
Jan 13, 202625.3726.4825.3725.9325.931.73%76,144
Jan 12, 202625.6025.7724.8325.4925.49-0.89%79,535
Jan 9, 202624.9425.8224.5125.7225.723.13%79,681
Jan 8, 202623.9925.4123.8024.9424.943.61%61,239
Jan 7, 202624.2824.3023.4224.0724.07-0.95%69,220
Jan 6, 202623.7124.3723.7124.3024.302.27%74,879
Jan 5, 202623.4424.3123.4423.7623.761.41%62,322
Jan 2, 202624.0424.1223.3623.4323.43-1.72%94,327
Dec 31, 202523.8924.2923.5423.8423.84-161,457
Dec 30, 202523.2124.1123.1723.8423.842.32%124,236
Dec 29, 202523.2323.6322.8923.3023.30-0.09%119,439
Dec 26, 202523.2423.5223.0823.3223.320.34%91,178
Dec 24, 202523.0423.3523.0023.2423.240.78%55,885
Dec 23, 202522.8723.1622.5223.0623.061.05%90,507
Dec 22, 202523.0923.4322.7322.8222.82-1.17%111,363
Dec 19, 202523.6023.6222.8023.0923.09-2.08%151,254
Dec 18, 202524.7225.1122.9123.5823.58-3.60%166,644
Dec 17, 202524.3725.1524.2024.4624.460.33%94,219
Dec 16, 202524.9825.1023.5924.3824.38-3.86%162,520
Dec 15, 202527.0627.0625.2425.3625.36-6.07%118,265
Dec 12, 202527.6727.9726.9927.0026.93-1.78%105,357
Dec 11, 202528.3929.0027.3527.4927.42-3.46%129,106
Dec 10, 202528.0129.4527.6328.4828.404.04%253,906
Dec 9, 202525.0427.5825.0027.3727.308.78%173,510
Dec 8, 202526.0526.4025.0025.1625.09-3.31%87,899
Dec 5, 202526.2626.5625.7326.0225.95-1.03%110,414
Dec 4, 202525.2526.4925.2026.2926.224.41%97,958
Dec 3, 202525.2925.6424.7725.1825.110.64%60,366
Dec 2, 202524.2025.3023.6025.0224.963.82%148,105
Dec 1, 202524.5925.4723.7124.1024.04-1.07%212,637
Nov 28, 202524.7525.2724.2924.3624.30-1.10%70,350
Nov 26, 202524.3824.8424.2224.6324.570.94%71,561
Nov 25, 202523.4124.8623.4124.4024.344.23%84,011
Nov 24, 202524.4024.5023.3323.4123.35-4.45%124,693
Nov 21, 202521.9925.1021.9724.5024.4411.52%421,892
Nov 20, 202522.6323.3521.8821.9721.91-2.74%88,005
Nov 19, 202523.3723.4222.5822.5922.53-2.88%50,148
Nov 18, 202523.0523.4822.6023.2623.200.56%96,492
Nov 17, 202524.0124.2923.1023.1323.07-3.71%89,228
Nov 14, 202524.5124.5423.5024.0223.96-2.79%88,175
Nov 13, 202524.5925.5323.7324.7124.650.32%105,042
Nov 12, 202524.3824.9924.1824.6324.571.03%57,511
Nov 11, 202523.8724.5323.8724.3824.321.92%63,487
Nov 10, 202524.0024.1023.5023.9223.860.84%57,782
Nov 7, 202523.8323.9123.5023.7223.66-0.50%84,091
Nov 6, 202524.6724.6823.7123.8423.78-3.91%73,353
Nov 5, 202523.7625.6323.5024.8124.754.53%164,162
Nov 4, 202523.6924.2623.3723.7423.67-1.15%112,629
Nov 3, 202524.8624.8623.6424.0123.95-3.61%117,349
Oct 31, 202524.0324.9623.8924.9124.852.93%103,511
Oct 30, 202524.6725.0723.9624.2024.14-2.42%86,836
Oct 29, 202525.6525.7724.5224.8024.74-3.61%122,923
Oct 28, 202526.2026.4825.3725.7325.66-2.13%68,662
Oct 27, 202526.5726.9126.1326.2926.22-1.05%123,265
Oct 24, 202527.4627.7426.5526.5726.50-2.53%77,394
Oct 23, 202528.2028.2026.8727.2627.19-2.71%64,461
Oct 22, 202528.2128.4727.8028.0227.95-0.67%102,145
Oct 21, 202527.3228.3027.0828.2128.143.37%55,737
Oct 20, 202527.0227.6327.0227.2927.221.53%68,589
Oct 17, 202527.1827.6226.8326.8826.81-1.59%66,702
Oct 16, 202528.2828.3827.1527.3227.24-3.00%104,247
Oct 15, 202528.9929.7428.0128.1628.09-2.86%70,150
Oct 14, 202527.3829.0827.3828.9928.913.31%120,885
Oct 13, 202526.9728.2626.9728.0627.995.45%118,959