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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.04	23.24	23.24	23.35	23	55,900
December 23, 2025	22.87	23.06	23.06	23.16	22.52	90,507
December 22, 2025	23.09	22.82	22.82	23.43	22.73	111,403
December 19, 2025	23.6	23.09	23.09	23.62	22.8	151,261
December 18, 2025	24.72	23.58	23.58	25.11	22.91	175,601
December 17, 2025	24.37	24.46	24.46	25.15	24.2	94,249
December 16, 2025	24.98	24.38	24.38	25.1	23.59	162,520
December 15, 2025	27.06	25.36	25.36	27.06	25.24	118,300
December 12, 2025	27.67	27	27	27.97	26.99	105,357
December 11, 2025	28.39	27.49	27.49	29	27.35	129,106
December 10, 2025	28.01	28.48	28.48	29.45	27.63	253,906
December 09, 2025	25.04	27.37	27.37	27.58	25	173,510
December 08, 2025	26.05	25.16	25.16	26.4	25	87,900
December 05, 2025	26.26	26.02	26.02	26.56	25.73	110,414
December 04, 2025	25.47	26.29	26.29	26.49	25.21	92,337
December 03, 2025	25.29	25.18	25.18	25.64	24.77	60,400
December 02, 2025	24.2	25.02	25.02	25.3	23.6	148,105
December 01, 2025	24.59	24.1	24.1	25.47	23.71	212,637
November 28, 2025	24.75	24.36	24.36	25.27	24.29	70,400
November 26, 2025	24.38	24.63	24.63	24.84	24.22	71,600
November 25, 2025	23.41	24.4	24.4	24.86	23.41	84,011
November 24, 2025	24.4	23.41	23.41	24.5	23.33	124,693
November 21, 2025	21.99	24.5	24.5	25.1	21.97	421,900
November 20, 2025	22.63	21.97	21.97	23.35	21.88	88,005
November 19, 2025	23.37	22.59	22.59	23.42	22.58	50,148
November 18, 2025	23.05	23.26	23.26	23.48	22.6	96,500
November 17, 2025	24.01	23.13	23.13	24.29	23.1	89,228
November 14, 2025	24.51	24.02	24.02	24.54	23.5	88,200
November 13, 2025	24.59	24.71	24.71	25.53	23.73	105,042
November 12, 2025	24.38	24.63	24.63	24.99	24.18	57,511
November 11, 2025	23.87	24.38	24.38	24.53	23.87	63,500
November 10, 2025	24	23.92	23.92	24.1	23.5	57,800
November 07, 2025	23.83	23.72	23.72	23.91	23.5	84,100
November 06, 2025	24.67	23.84	23.84	24.68	23.71	73,400
November 05, 2025	23.76	24.81	24.81	25.63	23.5	164,162
November 04, 2025	23.69	23.74	23.74	24.26	23.37	112,629
November 03, 2025	24.86	24.01	24.01	24.86	23.64	117,349
October 31, 2025	24.03	24.91	24.91	24.96	23.89	103,511
October 30, 2025	24.67	24.2	24.2	25.07	23.96	86,800
October 29, 2025	25.65	24.8	24.8	25.77	24.52	122,923
October 28, 2025	26.2	25.73	25.73	26.48	25.37	68,662
October 27, 2025	26.57	26.29	26.29	26.91	26.13	123,265
October 24, 2025	27.46	26.57	26.57	27.74	26.55	77,400
October 23, 2025	28.2	27.26	27.26	28.2	26.87	64,500
October 22, 2025	28.21	28.02	28.02	28.47	27.8	102,145
October 21, 2025	27.32	28.21	28.21	28.3	27.08	55,737
October 20, 2025	27.02	27.29	27.29	27.63	27.02	68,600
October 17, 2025	27.18	26.88	26.88	27.62	26.83	66,702
October 16, 2025	28.28	27.32	27.32	28.38	27.15	104,247
October 15, 2025	28.99	28.16	28.16	29.74	28.01	70,150
October 14, 2025	27.38	28.99	28.99	29.08	27.38	120,885
October 13, 2025	26.97	28.06	28.06	28.26	26.97	118,959
October 10, 2025	28	26.61	26.61	28.47	26.58	121,200
October 09, 2025	29.18	28.27	28.27	29.24	28.17	76,100
October 08, 2025	28.85	29.32	29.32	29.78	28.85	74,787
October 07, 2025	29.43	29.02	29.02	29.44	28.08	153,349
October 06, 2025	31.2	29.09	29.09	31.39	28.38	222,600
October 03, 2025	30.75	31.19	31.19	32.02	30.75	120,556
October 02, 2025	30.93	30.65	30.65	31.31	30.56	110,319
October 01, 2025	30.14	30.93	30.93	30.95	30.01	121,554

RCI Hospitality Holdings, Inc. (RICK) NASDAQ