RCI Hospitality Holdings, Inc. - Common Stock (RICK)

25.49
-0.23 (-0.89%)
NASDAQ · Last Trade: Jan 12th, 6:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RCI Hospitality Holdings, Inc. - Common Stock (RICK)

DateOpenHighLowCloseVolumeAdjusted Close
1/12/202625.6025.7724.8325.4980,53825.49
1/09/202624.9425.8224.5125.7279,68725.72
1/08/202623.9925.4023.8024.9463,72924.94
1/07/202624.2824.3023.4224.0769,22024.07
1/06/202623.7124.3623.7124.3074,90924.30
1/05/202623.4424.3023.4423.7662,32223.76
1/02/202624.0424.1123.3623.4394,33723.43
12/31/202523.8924.2923.5423.84161,48323.84
12/30/202523.2124.1123.1723.84124,32323.84
12/29/202523.2323.6322.8923.30119,47223.30
12/26/202523.2423.5223.0823.3291,35123.32
12/24/202523.0423.3423.0023.2455,88523.24
12/23/202522.8723.1622.5223.0690,50723.06
12/22/202523.0923.4322.7322.82111,38322.82
12/19/202523.6023.6222.8023.09151,26123.09
12/18/202524.7225.1122.9123.58175,60123.58
12/17/202524.3725.1524.2024.4694,21924.46
12/16/202524.9825.1023.5924.38162,52024.38
12/15/202527.0627.0625.2425.36116,84625.36
12/12/202527.6727.9626.9827.00105,35726.93
12/11/202528.3929.0027.3527.49129,10627.42
12/10/202528.0129.4527.6328.48253,90628.40
12/09/202525.0427.5825.0027.37173,51027.30
12/08/202526.0526.4025.0025.1687,89925.09
12/05/202526.2626.5625.7326.02110,41425.95
12/04/202525.2526.4925.2026.2997,95426.22
12/03/202525.2925.6424.7725.1860,36625.11
12/02/202524.2025.3023.6025.02148,10524.96
12/01/202524.5925.4623.7124.10212,63724.04
11/28/202524.7525.2724.2924.3670,35024.30
11/26/202524.3824.8424.2224.6371,56124.57
11/25/202523.4124.8623.4124.4084,01124.34
11/24/202524.4024.5023.3223.41124,59023.35
11/21/202521.9925.0921.9724.50421,89224.44
11/20/202522.6323.3521.8821.9787,91921.91
11/19/202523.3723.4222.5822.5950,14822.53
11/18/202523.0523.4822.6023.2696,48823.20
11/17/202524.0124.2923.1023.1389,22823.07
11/14/202524.5124.5423.5024.0288,17523.96
11/13/202524.5925.5323.7324.71105,04124.65
11/12/202524.3824.9924.1824.6357,51124.57
11/11/202523.8724.5223.8724.3863,48124.32
11/10/202524.0024.1023.5023.9257,78023.86
11/07/202523.8323.9123.5023.7284,09123.66
11/06/202524.6724.6823.7123.8473,35223.78
11/05/202523.7625.6323.5024.81164,06224.75
11/04/202523.6924.2623.3723.73112,62923.67
11/03/202524.8624.8623.6424.01117,28823.95
10/31/202524.0324.9623.8924.91103,51124.85
10/30/202524.6725.0723.9524.2086,78624.14
10/29/202525.6525.7724.5224.80122,92224.74
10/28/202526.2026.4825.3725.7368,56025.66
10/27/202526.5726.9126.1326.29123,25026.22
10/24/202527.4627.7426.5526.5777,39426.50
10/23/202528.2028.2026.8727.2664,46127.19
10/22/202528.2128.4727.8028.02102,14527.95
10/21/202527.3228.3027.0828.2155,73728.14
10/20/202527.0227.6327.0227.2968,58927.22
10/17/202527.1827.6226.8326.8866,70226.81
10/16/202528.2828.3827.1527.32104,24727.24
10/15/202528.9929.7328.0128.1670,14928.09
10/14/202527.3829.0827.3828.99120,69728.91
10/13/202526.9728.2626.9728.06118,95927.99