Skip to main content
RCI Hospitality Holdings, Inc. (RICK)
NASDAQ: RICK · Real-Time Price · USD
26.99
-0.07 (-0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
26.66
-0.33 (-1.22%)
After-hours: Jun 26, 2026, 4:34 PM EDT

RCI Hospitality Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1427.3726.6026.9926.99-0.26%203,095
Jun 25, 202627.8527.8526.9127.0627.06-2.98%43,433
Jun 24, 202627.2128.3727.0327.8927.893.64%40,770
Jun 23, 202627.0927.2926.5626.9126.91-0.59%28,199
Jun 22, 202628.0628.4527.0627.0727.07-4.24%38,259
Jun 18, 202627.7528.9227.1928.2728.272.80%94,778
Jun 17, 202627.3728.3226.9627.5027.500.29%62,496
Jun 16, 202627.7027.8127.2127.4227.42-0.15%36,965
Jun 15, 202627.7127.7927.1227.4627.460.73%46,539
Jun 12, 202626.9327.8026.8327.3427.261.60%56,652
Jun 11, 202625.4926.9625.1926.9126.836.20%69,426
Jun 10, 202625.6725.9825.0625.3425.27-0.59%40,121
Jun 9, 202624.9725.7924.8825.4925.422.95%65,721
Jun 8, 202624.7925.4024.6124.7624.690.41%29,860
Jun 5, 202624.8625.0624.4724.6624.59-1.77%25,440
Jun 4, 202624.9225.8424.4225.1125.032.81%68,704
Jun 3, 202624.9224.9224.3424.4224.35-2.59%31,846
Jun 2, 202625.5625.5625.0325.0725.00-1.69%29,258
Jun 1, 202625.2625.8825.0025.5025.430.51%48,430
May 29, 202625.1126.4824.7425.3725.300.59%131,109
May 28, 202624.5225.2223.7925.2225.152.81%42,781
May 27, 202624.1525.1724.0324.5324.461.74%39,062
May 26, 202624.4824.4823.6024.1124.04-0.78%62,973
May 22, 202624.5124.5624.0924.3024.23-1.06%22,087
May 21, 202624.0424.6123.6424.5624.491.49%30,195
May 20, 202623.5124.3823.3624.2024.132.93%56,441
May 19, 202623.7924.1723.4523.5123.44-1.67%62,468
May 18, 202624.1024.9323.8523.9123.84-0.66%43,422
May 15, 202624.3624.5023.7124.0724.00-2.59%35,011
May 14, 202624.4725.2623.5124.7124.641.40%49,036
May 13, 202623.5624.5923.5324.3724.302.22%46,650
May 12, 202624.0425.0123.3323.8423.77-1.93%108,017
May 11, 202625.1525.1524.1524.3124.24-4.10%91,679
May 8, 202626.6526.6725.2725.3525.28-3.98%32,119
May 7, 202625.8526.8325.3026.4026.322.13%51,820
May 6, 202625.9026.4025.5625.8525.771.02%40,165
May 5, 202624.9625.7624.9625.5925.522.36%28,434
May 4, 202625.4125.5224.8725.0024.93-1.38%39,168
May 1, 202625.2025.5224.8325.3525.281.32%31,985
Apr 30, 202625.0425.3524.8125.0224.95-0.79%41,685
Apr 29, 202625.4625.6225.0425.2225.15-1.64%28,991
Apr 28, 202625.4926.0125.2325.6425.561.54%52,265
Apr 27, 202625.9726.3125.2525.2525.18-2.85%33,903
Apr 24, 202625.5426.0325.1325.9925.911.13%26,652
Apr 23, 202625.8625.8625.2225.7025.62-0.39%20,523
Apr 22, 202625.8626.0625.2825.8025.720.51%62,344
Apr 21, 202626.2726.8925.5825.6725.59-2.65%39,000
Apr 20, 202625.9226.4325.0626.3726.290.57%45,751
Apr 17, 202624.8626.3824.8626.2226.146.37%97,254
Apr 16, 202624.5824.7424.0024.6524.58-0.08%35,279
Apr 15, 202624.5624.7424.4024.6724.60-0.20%31,395
Apr 14, 202624.5224.8524.1424.7224.650.86%37,443
Apr 13, 202624.1424.6923.6024.5124.441.41%29,683
Apr 10, 202624.0924.1723.6524.1724.10-0.45%43,962
Apr 9, 202624.3124.8623.8924.2824.21-1.14%38,813
Apr 8, 202624.4625.0023.9124.5624.494.38%52,731
Apr 7, 202623.8223.9322.8123.5323.46-2.12%86,053
Apr 6, 202622.6324.7922.5124.0423.9710.33%127,838
Apr 2, 202622.4022.7021.7621.7921.73-4.18%76,061
Apr 1, 202622.7623.5522.6022.7422.67-0.31%63,888
Mar 31, 202623.6923.8722.4522.8122.74-2.15%164,767
Mar 30, 202623.0223.4722.5923.3123.241.48%65,002
Mar 27, 202623.5023.7122.4522.9722.90-3.77%92,449
Mar 26, 202623.9924.8723.5923.8723.80-0.71%50,890
Mar 25, 202624.9525.1223.2424.0423.97-2.75%121,429
Mar 24, 202622.8325.4622.8324.7224.656.14%160,730
Mar 23, 202622.3523.7722.0923.2923.227.28%133,716
Mar 20, 202621.5421.8820.7621.7121.65-0.73%265,362
Mar 19, 202621.0122.3521.0121.8721.815.04%138,789
Mar 18, 202621.4321.6920.7620.8220.76-4.36%60,963
Mar 17, 202621.7422.3721.5521.7721.711.44%74,575
Mar 16, 202621.5621.5921.1521.4621.400.56%39,224
Mar 13, 202621.5921.9021.0021.4221.28-0.51%76,315
Mar 12, 202621.5121.9221.4421.5321.39-1.91%54,300
Mar 11, 202621.6221.9821.3321.9521.800.97%45,912
Mar 10, 202622.2522.3721.6921.7421.60-3.25%58,778
Mar 9, 202622.8422.8421.8122.4722.32-2.47%62,246
Mar 6, 202623.2323.4522.6423.0422.89-3.84%56,909
Mar 5, 202623.8224.3023.4823.9623.80-0.91%59,457
Mar 4, 202623.4424.3123.2124.1824.023.14%93,677
Mar 3, 202622.2224.0422.1723.4523.295.23%82,885
Mar 2, 202621.7822.5121.4622.2822.130.68%61,046
Feb 27, 202622.9222.9222.0322.1321.98-5.02%76,796
Feb 26, 202622.3223.4022.0023.3023.154.02%66,744
Feb 25, 202622.1622.4221.6022.4022.252.10%41,884
Feb 24, 202621.9622.3521.8621.9421.79-0.36%61,220
Feb 23, 202623.2523.2521.8722.0221.87-5.25%66,170
Feb 20, 202622.9823.5822.6923.2423.090.61%61,727
Feb 19, 202623.0123.1422.5223.1022.950.39%53,464
Feb 18, 202622.9823.6122.9023.0122.860.52%54,332
Feb 17, 202622.7423.0222.5422.8922.740.66%39,955
Feb 13, 202622.9223.4022.6022.7422.59-56,937
Feb 12, 202623.4224.0322.4422.7422.59-2.82%61,979
Feb 11, 202623.9923.9923.2023.4023.24-1.47%54,656
Feb 10, 202623.5124.1823.5123.7523.590.68%45,651
Feb 9, 202624.2324.2323.4923.5923.43-2.92%113,883
Feb 6, 202623.6024.6023.4524.3024.143.01%90,283
Feb 5, 202624.3124.3123.5023.5923.43-3.91%84,114
Feb 4, 202624.2324.9923.8224.5524.392.33%80,435
Feb 3, 202624.0524.5823.5023.9923.83-0.62%97,827