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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.21	25.89	25.89	26.96	25.45	122,961
January 13, 2026	25.37	25.93	25.93	26.48	25.37	77,144
January 12, 2026	25.6	25.49	25.49	25.77	24.83	80,538
January 09, 2026	24.94	25.72	25.72	25.82	24.51	79,700
January 08, 2026	23.99	24.94	24.94	25.4	23.8	63,729
January 07, 2026	24.28	24.07	24.07	24.3	23.42	70,241
January 06, 2026	23.71	24.3	24.3	24.37	23.71	74,927
January 05, 2026	23.44	23.76	23.76	24.31	23.44	62,326
January 02, 2026	24.04	23.43	23.43	24.12	23.36	94,337
December 31, 2025	23.89	23.84	23.84	24.29	23.54	161,500
December 30, 2025	23.21	23.84	23.84	24.11	23.17	124,323
December 29, 2025	23.23	23.3	23.3	23.63	22.89	119,500
December 26, 2025	23.24	23.32	23.32	23.52	23.08	91,351
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

RCI Hospitality Holdings, Inc. (RICK) NASDAQ