RCI Hospitality Holdings, Inc. (RICK) NASDAQ

Currency In USD

RICK Historical Return

If you invested $1000 in RCI Hospitality Holdings, Inc. (RICK) 10 years ago, it would be worth $2,474.1 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $385.39, while $1000 invested 1 year ago would be worth $1,163.02. This corresponds to total returns of 147.41%, -61.46%, 16.3%, respectively, with annualized returns of 9.48%, -17.35%, 16.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RICK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	28.36	28.18	28.18	28.36	28.01	22,080
November 09, 2026	28.95	28.89	28.89	29.34	28.56	28,019
November 06, 2026	28.65	28.91	28.91	29.75	28.65	36,490
November 05, 2026	30.08	29.21	29.21	30.5	28.82	59,015
November 04, 2026	29.77	30.14	30.14	30.2	29.59	53,696
November 03, 2026	29	28.7	28.7	29.18	28.59	21,701
November 02, 2026	28.86	29.09	29.09	29.49	28.38	64,208
October 30, 2026	28.39	28.32	28.32	28.47	27.82	36,037
October 29, 2026	28.79	28.33	28.33	28.79	27.89	29,207
October 28, 2026	27.83	28.2	28.2	28.2	27.35	39,978
October 27, 2026	27.47	27.72	27.72	27.81	27.17	39,347
October 26, 2026	27.16	27.39	27.39	27.5	26.8	34,067
October 23, 2026	26.73	27.16	27.16	27.5	25.12	39,222
October 22, 2026	26.08	26.99	26.99	27.15	26.08	32,678
October 21, 2026	26.22	26.16	26.16	26.6	25.8	33,982
October 20, 2026	25.81	26.26	26.26	26.4	25.67	41,018
October 19, 2026	26	25.69	25.69	26.05	25.52	26,595
October 16, 2026	26.25	25.67	25.67	27.13	25.58	21,081
October 15, 2026	26.06	26.15	26.15	26.51	25.93	25,983
October 14, 2026	26.13	25.88	25.88	26.24	25.6	27,100
October 13, 2026	26.43	26.44	26.44	26.56	26.02	35,203
October 12, 2026	26.07	26.42	26.42	26.6	25.83	34,102
October 09, 2026	26.76	26.07	26.07	26.95	26.02	36,955
October 08, 2026	26.27	26.68	26.68	26.7	26.02	44,189
October 07, 2026	25.87	26.25	26.25	26.34	25.74	22,843
October 06, 2026	26.04	26.11	26.11	26.33	25.73	42,050
October 05, 2026	26.47	26.03	26.03	26.47	25.94	30,511
October 02, 2026	27.4	26.62	26.62	27.41	26.45	37,878
October 01, 2026	26.84	26.98	26.98	27.12	26.25	42,493
September 30, 2026	27.46	27	27	27.47	26.98	31,716
September 29, 2026	27.86	27.48	27.48	27.86	27.46	22,185
September 28, 2026	27.3	27.57	27.57	27.85	27.09	39,378
September 25, 2026	27.11	27.56	27.56	27.67	26.95	33,490
September 24, 2026	27.45	27.24	27.24	27.56	26.88	42,250
September 23, 2026	28.45	27.41	27.41	28.45	27.32	34,241
September 22, 2026	28.63	28.39	28.39	29.39	28.38	34,974
September 21, 2026	28.2	28.26	28.26	28.63	27.82	39,168
September 18, 2026	28.4	28.02	28.02	28.56	27.89	122,684
September 17, 2026	28.36	28.48	28.48	29.72	28.36	31,814
September 16, 2026	28.66	27.95	27.95	28.92	27.94	49,561
September 15, 2026	29.38	28.54	28.54	29.38	28.51	62,703
September 11, 2026	29.23	29.09	29.09	29.24	28.82	30,717
September 10, 2026	28.22	28.62	28.62	28.68	28.04	34,726
September 09, 2026	28.76	28.53	28.53	28.86	28	54,641
September 08, 2026	29.29	29.04	29.04	29.82	28.64	68,576
September 04, 2026	28.53	29.35	29.35	29.38	28.43	34,191
September 03, 2026	29.82	28.74	28.74	29.82	28.47	32,446
September 02, 2026	29.05	29.44	29.44	29.99	28.72	49,014
September 01, 2026	28.87	29.03	29.03	29.33	28.74	44,650
August 31, 2026	30.37	29.13	29.13	30.37	28.84	54,226
August 28, 2026	29.45	30.18	30.18	30.81	29.31	67,816
August 27, 2026	29.42	29.53	29.53	29.71	29.17	58,886
August 26, 2026	30.25	29.68	29.68	30.36	29.35	70,485
August 25, 2026	30.74	30.33	30.33	30.94	29.77	71,800
August 24, 2026	31.16	30.76	30.76	31.3	30.45	109,519
August 21, 2026	31.19	30.98	30.98	31.19	30.44	75,082
August 20, 2026	31.25	30.79	30.79	31.33	30.31	154,302
August 19, 2026	30.94	31.34	31.34	32	30.71	47,882
August 18, 2026	31.2	30.94	30.94	31.89	30.65	74,790
August 17, 2026	31.06	31.09	31.09	31.3	30.29	51,224