RCI Hospitality Holdings, Inc. RICK
NASDAQ · United States · Consumer Services
$26.98-0.02 (-0.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.98 | -0.07% | $26.92 | $27.12 | $26.25 | 42.49K |
| 2026-09-30 | $27.00 | -1.75% | $27.46 | $27.47 | $26.98 | 31.70K |
| 2026-09-29 | $27.48 | -0.33% | $27.86 | $27.86 | $27.46 | 22.20K |
| 2026-09-28 | $27.57 | +0.04% | $27.30 | $27.85 | $27.09 | 39.40K |
| 2026-09-25 | $27.56 | +1.17% | $27.11 | $27.67 | $26.95 | 33.50K |
| 2026-09-24 | $27.24 | -0.62% | $27.45 | $27.56 | $26.88 | 42.30K |
| 2026-09-23 | $27.41 | -3.45% | $28.45 | $28.45 | $27.32 | 34.20K |
| 2026-09-22 | $28.39 | +0.46% | $28.63 | $29.39 | $28.38 | 35.00K |
| 2026-09-21 | $28.26 | +0.86% | $28.41 | $28.62 | $27.60 | 39.20K |
| 2026-09-18 | $28.02 | -1.62% | $28.40 | $28.56 | $27.89 | 122.70K |
| 2026-09-17 | $28.48 | +1.90% | $28.36 | $29.72 | $28.36 | 31.80K |
| 2026-09-16 | $27.95 | -2.07% | $28.66 | $28.92 | $27.94 | 49.60K |
| 2026-09-15 | $28.54 | -3.06% | $29.38 | $29.38 | $28.51 | 62.70K |
| 2026-09-14 | $29.44 | +1.20% | $29.04 | $29.62 | $28.86 | 27.90K |
| 2026-09-11 | $29.09 | +1.64% | $28.88 | $29.24 | $28.76 | 30.70K |
| 2026-09-10 | $28.62 | +0.32% | $28.22 | $28.68 | $28.04 | 34.70K |
| 2026-09-09 | $28.53 | -1.76% | $28.76 | $28.86 | $28.00 | 54.60K |
| 2026-09-08 | $29.04 | -1.06% | $29.29 | $29.82 | $28.64 | 68.60K |
| 2026-09-04 | $29.35 | +2.12% | $28.53 | $29.38 | $28.43 | 34.20K |
| 2026-09-03 | $28.74 | -2.38% | $29.81 | $29.99 | $28.47 | 32.40K |
| 2026-09-02 | $29.44 | +1.41% | $29.05 | $29.99 | $28.72 | 49.00K |
| 2026-09-01 | $29.03 | -0.34% | $28.87 | $29.33 | $28.74 | 44.70K |
| 2026-08-31 | $29.13 | -3.48% | $30.37 | $30.37 | $28.84 | 54.20K |
| 2026-08-28 | $30.18 | +2.20% | $29.45 | $30.81 | $29.31 | 67.80K |
| 2026-08-27 | $29.53 | -0.51% | $29.42 | $29.71 | $29.17 | 58.90K |
| 2026-08-26 | $29.68 | -2.14% | $30.25 | $30.36 | $29.35 | 70.50K |
| 2026-08-25 | $30.33 | -1.40% | $30.74 | $30.94 | $29.77 | 71.80K |
| 2026-08-24 | $30.76 | -0.71% | $31.16 | $31.30 | $30.45 | 109.50K |
| 2026-08-21 | $30.98 | +0.62% | $31.19 | $31.19 | $30.44 | 75.10K |
| 2026-08-20 | $30.79 | -1.75% | $31.25 | $31.33 | $30.31 | 154.30K |
| 2026-08-19 | $31.34 | +1.29% | $30.94 | $32.00 | $30.71 | 48.20K |
| 2026-08-18 | $30.94 | -0.48% | $31.20 | $31.89 | $30.65 | 74.80K |
| 2026-08-17 | $31.09 | +0.71% | $31.06 | $31.30 | $30.29 | 51.20K |
| 2026-08-14 | $30.87 | +2.66% | $30.08 | $30.96 | $29.09 | 72.40K |
| 2026-08-13 | $30.07 | +7.20% | $28.24 | $30.07 | $28.10 | 117.00K |
| 2026-08-12 | $28.05 | +2.19% | $27.70 | $28.05 | $27.14 | 45.00K |
| 2026-08-11 | $27.45 | +1.37% | $27.12 | $27.81 | $27.12 | 48.80K |
| 2026-08-10 | $27.08 | -3.53% | $28.00 | $28.00 | $26.44 | 48.90K |
| 2026-08-07 | $28.07 | +6.97% | $26.57 | $28.53 | $26.39 | 101.10K |
| 2026-08-06 | $26.24 | +1.12% | $25.99 | $26.80 | $25.98 | 66.20K |
| 2026-08-05 | $25.95 | +1.76% | $25.66 | $26.07 | $25.28 | 24.50K |
| 2026-08-04 | $25.50 | +1.35% | $25.34 | $25.88 | $25.29 | 44.80K |
| 2026-08-03 | $25.16 | +0.28% | $25.26 | $25.90 | $25.07 | 40.90K |
| 2026-07-31 | $25.09 | -2.45% | $25.81 | $26.19 | $25.00 | 44.90K |
| 2026-07-30 | $25.72 | -2.83% | $26.39 | $26.43 | $25.72 | 18.90K |
| 2026-07-29 | $26.47 | -0.23% | $26.31 | $26.70 | $26.04 | 46.00K |
| 2026-07-28 | $26.53 | +1.03% | $26.26 | $26.96 | $26.10 | 33.70K |
| 2026-07-27 | $26.26 | +0.73% | $26.20 | $26.81 | $26.14 | 21.10K |
| 2026-07-24 | $26.07 | +0.81% | $25.86 | $26.60 | $25.41 | 39.60K |
| 2026-07-23 | $25.86 | -2.38% | $25.97 | $26.00 | $25.24 | 44.20K |
| 2026-07-22 | $26.49 | +0.11% | $26.25 | $26.62 | $26.25 | 32.50K |
| 2026-07-21 | $26.46 | +0.42% | $26.27 | $26.66 | $26.25 | 19.60K |
| 2026-07-20 | $26.35 | +0.65% | $26.41 | $26.60 | $26.08 | 23.60K |
| 2026-07-17 | $26.18 | -2.71% | $26.63 | $26.84 | $25.81 | 50.00K |
| 2026-07-16 | $26.91 | +1.97% | $26.38 | $27.00 | $26.38 | 22.70K |
| 2026-07-15 | $26.39 | +0.38% | $26.31 | $26.94 | $26.22 | 26.80K |
| 2026-07-14 | $26.29 | -0.79% | $26.46 | $26.65 | $26.12 | 38.90K |
| 2026-07-13 | $26.50 | -0.82% | $26.77 | $27.20 | $26.35 | 41.30K |
| 2026-07-10 | $26.72 | +1.67% | $26.44 | $27.10 | $26.15 | 29.90K |
| 2026-07-09 | $26.28 | +1.12% | $25.99 | $26.44 | $25.35 | 50.60K |
| 2026-07-08 | $25.99 | -2.62% | $26.35 | $26.35 | $25.43 | 34.90K |
| 2026-07-07 | $26.69 | -1.48% | $27.10 | $27.21 | $26.67 | 37.10K |
| 2026-07-06 | $27.09 | -1.28% | $27.42 | $27.49 | $26.70 | 24.60K |
| 2026-07-02 | $27.44 | -1.08% | $27.72 | $28.12 | $27.27 | 19.90K |
| 2026-07-01 | $27.74 | +1.54% | $27.46 | $28.16 | $27.34 | 44.00K |
| 2026-06-30 | $27.32 | -0.15% | $26.99 | $27.53 | $26.76 | 47.30K |
| 2026-06-29 | $27.36 | +1.37% | $27.32 | $27.84 | $26.50 | 58.50K |
| 2026-06-26 | $26.99 | -0.26% | $27.14 | $27.37 | $26.60 | 212.40K |
| 2026-06-25 | $27.06 | -2.98% | $27.85 | $27.85 | $26.91 | 43.40K |
| 2026-06-24 | $27.89 | +3.64% | $27.21 | $28.37 | $27.03 | 40.90K |
| 2026-06-23 | $26.91 | -0.59% | $27.09 | $27.29 | $26.56 | 38.20K |
| 2026-06-22 | $27.07 | -4.24% | $28.06 | $28.45 | $27.06 | 38.30K |
| 2026-06-18 | $28.27 | +2.80% | $27.75 | $28.92 | $27.19 | 94.80K |
| 2026-06-17 | $27.50 | +0.29% | $27.37 | $28.32 | $26.96 | 62.50K |
| 2026-06-16 | $27.42 | -0.15% | $27.70 | $27.81 | $27.21 | 37.00K |
| 2026-06-15 | $27.46 | +0.44% | $27.71 | $27.79 | $27.12 | 46.50K |
| 2026-06-12 | $27.34 | +1.60% | $26.93 | $27.80 | $26.83 | 56.70K |
| 2026-06-11 | $26.91 | +6.20% | $25.49 | $26.96 | $25.19 | 69.40K |
| 2026-06-10 | $25.34 | -0.59% | $25.67 | $25.98 | $25.06 | 40.10K |
| 2026-06-09 | $25.49 | +2.95% | $24.97 | $25.79 | $24.88 | 65.70K |
| 2026-06-08 | $24.76 | +0.41% | $24.79 | $25.40 | $24.61 | 29.90K |
| 2026-06-05 | $24.66 | -1.79% | $24.86 | $25.06 | $24.47 | 25.40K |
| 2026-06-04 | $25.11 | +2.83% | $24.92 | $25.84 | $24.42 | 68.70K |
| 2026-06-03 | $24.42 | -2.59% | $24.92 | $24.92 | $24.34 | 31.80K |
| 2026-06-02 | $25.07 | -1.69% | $25.56 | $25.56 | $25.03 | 29.30K |
| 2026-06-01 | $25.50 | +0.51% | $25.26 | $25.88 | $25.00 | 48.40K |
| 2026-05-29 | $25.37 | +0.59% | $25.11 | $26.48 | $24.74 | 131.10K |
| 2026-05-28 | $25.22 | +2.81% | $24.52 | $25.22 | $23.79 | 42.70K |
| 2026-05-27 | $24.53 | +1.74% | $24.15 | $25.17 | $24.03 | 39.10K |
| 2026-05-26 | $24.11 | -0.78% | $24.48 | $24.48 | $23.60 | 63.00K |