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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	39.77	40.33	40.33	40.67	39.36	108,446
July 01, 2025	37.86	39.58	39.58	40.4	37.86	70,015
June 30, 2025	39.01	38.12	38.12	39.01	37.89	39,808
June 27, 2025	38.6	38.88	38.88	39.1	38.31	67,042
June 26, 2025	38.53	38.59	38.59	38.74	37.86	32,813
June 25, 2025	39.67	38.53	38.53	39.67	38.35	58,600
June 24, 2025	39.68	39.68	39.68	40.26	39.57	42,142
June 23, 2025	39.22	39.34	39.34	39.37	38.12	40,302
June 20, 2025	40.04	39.47	39.47	40.09	39.45	58,018
June 18, 2025	39.88	39.49	39.49	40.5	39.36	30,618
June 17, 2025	40.16	39.94	39.94	40.68	39.77	44,200
June 16, 2025	39.67	40.44	40.44	40.78	39.67	23,305
June 13, 2025	41.14	39.74	39.67	41.5	39.74	26,900
June 12, 2025	41.91	41.87	41.8	42.33	41.59	49,854
June 11, 2025	42.58	42.46	42.38	42.59	41.47	64,536
June 10, 2025	42.88	42.52	42.45	43.1	42.03	34,309
June 09, 2025	41.84	42.46	42.39	42.69	41.77	39,532
June 06, 2025	40.96	41.68	41.68	41.68	40.96	27,700
June 05, 2025	40.64	40.4	40.4	40.85	40.25	41,936
June 04, 2025	40.24	40.64	40.64	40.8	40.24	25,615
June 03, 2025	39.32	40.27	40.27	40.51	39.15	36,900
June 02, 2025	40.3	39.4	39.4	40.3	39.39	35,300
May 30, 2025	40.27	40.23	40.23	40.75	40.18	25,200
May 29, 2025	40.51	40.66	40.66	40.68	40.01	25,200
May 28, 2025	41.03	40.19	40.19	41.08	40.19	29,142
May 27, 2025	39.92	41.1	41.1	41.45	39.73	30,737
May 23, 2025	38.85	39.24	39.24	39.7	38.82	41,824
May 22, 2025	39.52	39.44	39.44	40.07	39.26	44,354
May 21, 2025	40.72	39.75	39.75	40.93	39.69	51,600

RCI Hospitality Holdings, Inc. (RICK) NASDAQ