RCI Hospitality Holdings, Inc. - RICK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.06	30.03	30.03	30.29	28.99	178,844
September 25, 2025	30.6	30.06	30.06	30.97	29.85	166,835
September 24, 2025	28.14	30.79	30.79	30.82	27.87	374,600
September 23, 2025	28.07	28.2	28.2	28.73	27.75	197,400
September 22, 2025	27.22	28.15	28.15	28.28	27.06	252,249
September 19, 2025	28.34	27.3	27.3	28.49	27.11	317,427
September 18, 2025	26.64	28.17	28.17	28.69	26.33	585,989
September 17, 2025	26.99	25.8	25.8	28.66	25.15	1.99M
September 16, 2025	34.34	28.79	28.79	34.64	28	1.67M
September 15, 2025	35	34.32	34.25	35.02	34.26	54,400
September 12, 2025	34.92	34.91	34.84	35.04	34.49	43,732
September 11, 2025	33.87	35.1	35.1	35.18	33.87	51,045
September 10, 2025	34.48	33.87	33.87	34.5	33.79	63,300
September 09, 2025	35.13	34.2	34.2	35.13	34	79,853
September 08, 2025	36.3	35.25	35.25	36.3	34.86	72,282
September 05, 2025	36.27	36.16	36.16	36.72	34.98	147,240
September 04, 2025	35.96	36.17	36.17	36.28	35.64	48,635
September 03, 2025	36.13	35.74	35.74	36.47	35.67	41,900
September 02, 2025	36.96	36.32	36.32	37.3	35.17	79,237
August 29, 2025	37.37	37.21	37.21	37.6	37.08	53,723
August 28, 2025	37.62	37.36	37.36	37.73	35.86	144,202
August 27, 2025	37.06	37.27	37.27	37.6	36.7	86,223
August 26, 2025	37.05	37.13	37.13	37.61	36.83	57,300
August 25, 2025	38	37.03	37.03	38	37.03	33,649
August 22, 2025	36.3	37.85	37.85	37.96	36.3	107,076
August 21, 2025	35.73	36.27	36.27	36.32	35.72	47,700
August 20, 2025	36.53	36.18	36.18	36.58	35.78	68,700
August 19, 2025	36.92	36.36	36.36	37.77	36.19	149,252
August 18, 2025	37.54	36.4	36.4	37.63	36.12	97,139
August 15, 2025	38.2	37.47	37.47	38.25	37.01	49,634
August 14, 2025	37.69	37.94	37.94	38.17	37.12	62,435
August 13, 2025	36.89	38.08	38.08	38.1	35.98	54,566
August 12, 2025	34.45	36.73	36.73	37.48	34.45	142,036
August 11, 2025	34.77	36.25	36.25	36.32	34.59	120,159
August 08, 2025	35.95	35.04	35.04	36.41	34.58	94,219
August 07, 2025	35.87	35.68	35.68	35.99	35.01	88,127
August 06, 2025	34.74	35.56	35.56	35.77	34.58	82,600
August 05, 2025	35.64	34.78	34.78	35.64	34.76	68,134
August 04, 2025	35.48	35.46	35.46	36.27	35.19	48,200
August 01, 2025	35.33	35.29	35.29	35.8	34.71	72,056
July 31, 2025	35.99	35.83	35.83	36.18	35.51	73,248
July 30, 2025	37.15	36.41	36.41	37.52	36.09	64,131
July 29, 2025	37.6	37.14	37.14	37.63	36.9	78,443
July 28, 2025	38.33	37.48	37.48	38.33	37.4	50,900
July 25, 2025	38.75	38.18	38.18	38.75	37.88	71,800
July 24, 2025	40.25	38.74	38.74	40.53	38.52	102,307
July 23, 2025	39.26	40.59	40.59	40.77	39.25	97,600
July 22, 2025	37.97	38.97	38.97	39.23	37.61	159,217
July 21, 2025	37.5	37.81	37.81	38.09	37.32	61,208
July 18, 2025	38.32	37.39	37.39	38.32	37.25	57,548
July 17, 2025	38.06	37.95	37.95	38.85	37.82	54,800
July 16, 2025	38.48	38.26	38.26	38.72	37.6	58,733
July 15, 2025	40.33	38.09	38.09	40.33	38.01	92,621
July 14, 2025	39.94	40.01	40.01	40.14	39.44	48,000
July 11, 2025	40.47	40.02	40.02	40.58	39.75	126,503
July 10, 2025	40.49	40.86	40.86	41.37	40.12	47,049
July 09, 2025	40.18	40.56	40.56	40.81	39.96	94,000
July 08, 2025	40.1	40.09	40.09	41.09	39.89	121,146
July 07, 2025	40.5	39.74	39.74	40.86	39.52	52,200
July 03, 2025	40.49	41.03	41.03	41.2	40.08	42,100

RCI Hospitality Holdings, Inc. (RICK) NASDAQ