Skip to main content
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
25.64
+0.39 (1.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4926.0125.2325.6425.641.54%52,265
Apr 27, 202625.9726.3125.2525.2525.25-2.85%33,903
Apr 24, 202625.5426.0325.1325.9925.991.13%26,652
Apr 23, 202625.8625.8625.2225.7025.70-0.39%20,523
Apr 22, 202625.8626.0625.2825.8025.800.51%62,144
Apr 21, 202626.2726.8925.5825.6725.67-2.65%38,938
Apr 20, 202625.9226.4325.0626.3726.370.57%45,743
Apr 17, 202624.8626.3824.8626.2226.226.37%97,197
Apr 16, 202624.5824.7424.0024.6524.65-0.08%35,272
Apr 15, 202624.5624.7424.4024.6724.67-0.20%31,390
Apr 14, 202624.5224.8524.1424.7224.720.86%37,426
Apr 13, 202624.1424.6923.6024.5124.511.41%29,679
Apr 10, 202624.0924.1723.6524.1724.17-0.45%43,957
Apr 9, 202624.3124.8623.8924.2824.28-1.14%38,812
Apr 8, 202624.4625.0023.9124.5624.564.38%52,730
Apr 7, 202623.8223.9322.8123.5323.53-2.12%86,053
Apr 6, 202622.6324.7922.5124.0424.0410.33%127,838
Apr 2, 202622.4022.7021.7621.7921.79-4.18%76,061
Apr 1, 202622.7623.5522.6022.7422.74-0.31%63,844
Mar 31, 202623.6923.8722.4522.8122.81-2.15%164,767
Mar 30, 202623.0223.4722.5923.3123.311.48%64,745
Mar 27, 202623.5023.7122.4522.9722.97-3.77%92,224
Mar 26, 202623.9924.8723.5923.8723.87-0.71%50,890
Mar 25, 202624.9525.1223.2424.0424.04-2.75%121,429
Mar 24, 202622.8325.4622.8324.7224.726.14%160,730
Mar 23, 202622.3523.7722.0923.2923.297.28%133,716
Mar 20, 202621.5421.8820.7621.7121.71-0.73%265,362
Mar 19, 202621.0122.3521.0121.8721.875.04%138,789
Mar 18, 202621.4321.6920.7620.8220.82-4.36%60,963
Mar 17, 202621.7422.3721.5521.7721.771.44%74,575
Mar 16, 202621.5621.5921.1521.4621.460.19%39,224
Mar 13, 202621.5921.9021.0021.4221.34-0.51%76,315
Mar 12, 202621.5121.9221.4421.5321.45-1.91%54,300
Mar 11, 202621.6221.9821.3321.9521.870.97%45,912
Mar 10, 202622.2522.3721.6921.7421.66-3.25%58,778
Mar 9, 202622.8422.8421.8122.4722.39-2.47%62,246
Mar 6, 202623.2323.4522.6423.0422.95-3.84%56,909
Mar 5, 202623.8224.3023.4823.9623.87-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.093.13%93,677
Mar 3, 202622.2224.0422.1723.4523.365.23%82,885
Mar 2, 202621.7822.5121.4622.2822.200.68%61,046
Feb 27, 202622.9222.9222.0322.1322.05-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.214.02%66,744
Feb 25, 202622.1622.4221.6022.4022.322.10%41,884
Feb 24, 202621.9622.3521.8621.9421.86-0.36%61,220
Feb 23, 202623.2523.2521.8722.0221.94-5.25%66,170
Feb 20, 202622.9823.5822.6923.2423.150.61%61,727
Feb 19, 202623.0123.1422.5223.1023.010.39%53,464
Feb 18, 202622.9823.6122.9023.0122.920.52%54,332
Feb 17, 202622.7423.0222.5422.8922.800.66%39,955
Feb 13, 202622.9223.4022.6022.7422.66-56,937
Feb 12, 202623.4224.0322.4422.7422.66-2.82%61,979
Feb 11, 202623.9923.9923.2023.4023.31-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.660.68%45,651
Feb 9, 202624.2324.2323.4923.5923.50-2.92%113,883
Feb 6, 202623.6024.6023.4524.3024.213.01%90,283
Feb 5, 202624.3124.3123.5023.5923.50-3.91%84,114
Feb 4, 202624.2324.9923.8224.5524.462.33%80,435
Feb 3, 202624.0524.5823.5023.9923.90-0.62%97,827
Feb 2, 202624.1024.6123.9124.1424.050.42%81,782
Jan 30, 202624.4424.4723.5724.0423.95-2.44%79,611
Jan 29, 202624.1624.7324.0024.6424.552.16%79,397
Jan 28, 202624.8224.9524.0424.1224.03-2.55%81,318
Jan 27, 202624.6825.0124.1224.7524.66-46,568
Jan 26, 202624.9025.3224.3324.7524.66-0.92%54,140
Jan 23, 202625.1425.2224.5124.9824.89-0.24%90,954
Jan 22, 202625.2425.7824.8525.0424.95-0.48%53,000
Jan 21, 202624.5625.4524.4225.1625.073.80%84,020
Jan 20, 202625.0125.2024.0424.2424.15-4.42%109,386
Jan 16, 202626.6727.0125.3625.3625.27-5.16%80,960
Jan 15, 202625.8126.9925.5726.7426.643.28%79,964
Jan 14, 202625.9526.9625.4525.8925.79-0.15%123,546
Jan 13, 202625.3726.4825.3725.9325.831.73%77,144
Jan 12, 202625.6025.7724.8325.4925.39-0.89%80,538
Jan 9, 202624.9425.8224.5125.7225.623.13%79,687
Jan 8, 202623.9925.4123.8024.9424.853.61%63,729
Jan 7, 202624.2824.3023.4224.0723.98-0.95%70,241
Jan 6, 202623.7124.3723.7124.3024.212.27%74,927
Jan 5, 202623.4424.3123.4423.7623.671.41%62,326
Jan 2, 202624.0424.1223.3623.4323.34-1.72%94,337
Dec 31, 202523.8924.2923.5423.8423.75-161,483
Dec 30, 202523.2124.1123.1723.8423.752.32%124,323
Dec 29, 202523.2323.6322.8923.3023.21-0.09%119,472
Dec 26, 202523.2423.5223.0823.3223.230.34%91,351
Dec 24, 202523.0423.3523.0023.2423.150.78%55,885
Dec 23, 202522.8723.1622.5223.0622.971.05%90,507
Dec 22, 202523.0923.4322.7322.8222.73-1.17%111,403
Dec 19, 202523.6023.6222.8023.0923.00-2.08%151,261
Dec 18, 202524.7225.1122.9123.5823.49-3.60%175,601
Dec 17, 202524.3725.1524.2024.4624.370.33%94,249
Dec 16, 202524.9825.1023.5924.3824.29-3.86%162,520
Dec 15, 202527.0627.0625.2425.3625.27-6.07%118,265
Dec 12, 202527.6727.9726.9927.0026.83-1.78%105,357
Dec 11, 202528.3929.0027.3527.4927.32-3.46%129,106
Dec 10, 202528.0129.4527.6328.4828.304.04%253,906
Dec 9, 202525.0427.5825.0027.3727.208.78%173,510
Dec 8, 202526.0526.4025.0025.1625.00-3.31%87,899
Dec 5, 202526.2626.5625.7326.0225.86-1.03%110,414
Dec 4, 202525.2526.4925.2026.2926.124.41%97,958
Dec 3, 202525.2925.6424.7725.1825.020.64%60,366