NASDAQ : RICK
RCI Hospitality Holdings, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 28.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 216.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RCI Hospitality Holdings, Inc. (RICK) closed at 28.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.39 | 28.47 | 27.82 | 28.32 | 36,037 | -0.04% |
| 2026-10-29 | 28.39 | 28.69 | 27.89 | 28.33 | 29,212 | +0.46% |
| 2026-10-28 | 27.55 | 28.2 | 27.345 | 28.2 | 39,979 | +1.73% |
| 2026-10-27 | 27.47 | 27.81 | 27.17 | 27.72 | 39,351 | +1.20% |
| 2026-10-26 | 27.16 | 27.5 | 26.8 | 27.39 | 34,068 | +0.85% |
| 2026-10-23 | 26.73 | 27.5 | 25.12 | 27.16 | 39,224 | +0.63% |
| 2026-10-22 | 26.08 | 27.15 | 26.08 | 26.99 | 32,681 | +3.17% |
| 2026-10-21 | 26.22 | 26.6 | 25.8 | 26.16 | 33,985 | -0.38% |
| 2026-10-20 | 25.81 | 26.4 | 25.67 | 26.26 | 41,025 | +2.22% |
| 2026-10-19 | 26 | 26.05 | 25.52 | 25.69 | 26,596 | +0.08% |
| 2026-10-16 | 26.25 | 27.13 | 25.58 | 25.67 | 21,082 | -1.84% |
| 2026-10-15 | 26.06 | 26.51 | 25.93 | 26.15 | 25,986 | +1.04% |
| 2026-10-14 | 26.13 | 26.242 | 25.6 | 25.88 | 26,595 | -2.12% |
| 2026-10-13 | 26.43 | 26.56 | 26.02 | 26.44 | 35,224 | +0.08% |
| 2026-10-12 | 26.07 | 26.595 | 25.83 | 26.42 | 34,105 | +1.34% |
| 2026-10-09 | 26.77 | 26.95 | 26.05 | 26.07 | 36,997 | -2.29% |
| 2026-10-08 | 26.27 | 26.7 | 26.02 | 26.68 | 44,191 | +1.64% |
| 2026-10-07 | 25.94 | 26.34 | 25.74 | 26.25 | 22,844 | +0.54% |
| 2026-10-06 | 26.04 | 26.33 | 25.725 | 26.11 | 42,057 | +0.31% |
| 2026-10-05 | 26.47 | 26.47 | 25.94 | 26.03 | 30,516 | -2.22% |
| 2026-10-02 | 27.4 | 27.405 | 26.45 | 26.62 | 37,879 | -1.33% |
| 2026-10-01 | 26.99 | 27.12 | 26.25 | 26.98 | 42,495 | -0.07% |
| 2026-09-30 | 27.46 | 27.47 | 26.98 | 27 | 31,718 | -1.75% |
| 2026-09-29 | 27.86 | 27.86 | 27.46 | 27.48 | 22,186 | -0.33% |
| 2026-09-28 | 27.3 | 27.85 | 27.09 | 27.57 | 39,387 | +0.04% |
| 2026-09-25 | 27.11 | 27.67 | 26.95 | 27.56 | 33,491 | +1.17% |
| 2026-09-24 | 27.45 | 27.56 | 26.88 | 27.24 | 42,271 | -0.62% |
| 2026-09-23 | 28.45 | 28.45 | 27.32 | 27.41 | 34,248 | -3.45% |
| 2026-09-22 | 28.63 | 29.385 | 28.38 | 28.39 | 34,979 | +0.46% |
| 2026-09-21 | 28.41 | 28.62 | 27.601 | 28.26 | 39,170 | +0.86% |
| 2026-09-18 | 28.4 | 28.56 | 27.89 | 28.02 | 122,686 | -1.62% |
| 2026-09-17 | 28.36 | 29.72 | 28.36 | 28.48 | 31,815 | +1.90% |
| 2026-09-16 | 28.66 | 28.915 | 27.94 | 27.95 | 49,562 | -2.07% |
| 2026-09-15 | 29.38 | 29.38 | 28.505 | 28.54 | 62,706 | -2.79% |
| 2026-09-14 | 29.04 | 29.615 | 28.86 | 29.44 | 27,920 | +1.20% |
| 2026-09-11 | 28.88 | 29.24 | 28.76 | 29.09 | 30,889 | +1.64% |
| 2026-09-10 | 28.22 | 28.68 | 28.04 | 28.62 | 34,729 | +0.32% |
| 2026-09-09 | 28.76 | 28.855 | 28 | 28.53 | 54,670 | -1.76% |
| 2026-09-08 | 29.29 | 29.82 | 28.64 | 29.04 | 68,636 | -1.06% |
| 2026-09-04 | 28.53 | 29.38 | 28.43 | 29.35 | 34,208 | +2.12% |
| 2026-09-03 | 29.81 | 29.99 | 28.47 | 28.74 | 32,518 | -2.38% |
| 2026-09-02 | 29.05 | 29.99 | 28.72 | 29.44 | 49,017 | +1.41% |
| 2026-09-01 | 28.87 | 29.33 | 28.74 | 29.03 | 44,651 | -0.34% |
| 2026-08-31 | 30.37 | 30.37 | 28.84 | 29.13 | 54,228 | -3.48% |
| 2026-08-28 | 29.45 | 30.81 | 29.31 | 30.18 | 67,816 | +2.20% |
| 2026-08-27 | 29.42 | 29.705 | 29.17 | 29.53 | 58,887 | -0.51% |
| 2026-08-26 | 30.25 | 30.355 | 29.35 | 29.68 | 70,486 | -2.14% |
| 2026-08-25 | 30.74 | 30.935 | 29.766 | 30.33 | 71,801 | -1.40% |
| 2026-08-24 | 31.16 | 31.3 | 30.45 | 30.76 | 109,531 | -0.71% |
| 2026-08-21 | 31.19 | 31.19 | 30.44 | 30.98 | 75,084 | +0.62% |
| 2026-08-20 | 31.25 | 31.33 | 30.305 | 30.79 | 154,302 | -1.75% |
| 2026-08-19 | 30.94 | 32 | 30.71 | 31.34 | 48,226 | +1.29% |
| 2026-08-18 | 31.2 | 31.89 | 30.65 | 30.94 | 74,799 | -0.48% |
| 2026-08-17 | 31.06 | 31.3 | 30.291 | 31.09 | 51,425 | +0.71% |
| 2026-08-14 | 30.08 | 30.96 | 29.09 | 30.87 | 72,408 | +2.66% |
| 2026-08-13 | 28.24 | 30.07 | 28.1 | 30.07 | 116,976 | +7.20% |
| 2026-08-12 | 27.7 | 28.05 | 27.14 | 28.05 | 45,060 | +2.19% |
| 2026-08-11 | 27.12 | 27.81 | 27.12 | 27.45 | 48,838 | +1.37% |
| 2026-08-10 | 28 | 28 | 26.437 | 27.08 | 48,895 | -3.53% |
| 2026-08-07 | 26.57 | 28.53 | 26.39 | 28.07 | 101,072 | +6.97% |
| 2026-08-06 | 25.99 | 26.8 | 25.98 | 26.24 | 66,191 | +1.12% |
| 2026-08-05 | 25.66 | 26.07 | 25.285 | 25.95 | 24,513 | +1.76% |
| 2026-08-04 | 25.335 | 25.875 | 25.29 | 25.5 | 44,845 | +1.35% |
| 2026-08-03 | 25.26 | 25.9 | 25.07 | 25.16 | 40,867 | +0.28% |
| 2026-07-31 | 25.81 | 26.185 | 25 | 25.09 | 44,868 | -2.45% |
| 2026-07-30 | 26.39 | 26.43 | 25.72 | 25.72 | 19,014 | -2.83% |
| 2026-07-29 | 26.31 | 26.7 | 26.04 | 26.47 | 46,019 | -0.23% |
| 2026-07-28 | 26.26 | 26.96 | 26.095 | 26.53 | 33,667 | +1.03% |
| 2026-07-27 | 26.2 | 26.81 | 26.135 | 26.26 | 21,053 | +0.73% |
| 2026-07-24 | 25.86 | 26.6 | 25.41 | 26.07 | 39,659 | +0.81% |
| 2026-07-23 | 25.97 | 25.995 | 25.24 | 25.86 | 44,219 | -2.38% |
| 2026-07-22 | 26.25 | 26.615 | 26.25 | 26.49 | 32,480 | +0.11% |
| 2026-07-21 | 26.27 | 26.66 | 26.25 | 26.46 | 19,555 | +0.42% |
| 2026-07-20 | 26.41 | 26.6 | 26.075 | 26.35 | 23,642 | +0.65% |
| 2026-07-17 | 26.63 | 26.84 | 25.81 | 26.18 | 49,985 | -2.71% |
| 2026-07-16 | 26.38 | 27 | 26.38 | 26.91 | 22,726 | +1.97% |
| 2026-07-15 | 26.31 | 26.935 | 26.22 | 26.39 | 26,846 | +0.38% |
| 2026-07-14 | 26.46 | 26.651 | 26.12 | 26.29 | 38,920 | -0.79% |
| 2026-07-13 | 26.77 | 27.195 | 26.345 | 26.5 | 41,289 | -0.82% |
| 2026-07-10 | 26.44 | 27.1 | 26.15 | 26.72 | 29,920 | +1.67% |
| 2026-07-09 | 25.99 | 26.44 | 25.35 | 26.28 | 50,628 | +1.12% |
| 2026-07-08 | 26.35 | 26.35 | 25.43 | 25.99 | 34,852 | -2.62% |
| 2026-07-07 | 27.1 | 27.21 | 26.665 | 26.69 | 37,126 | -1.48% |
| 2026-07-06 | 27.42 | 27.485 | 26.7 | 27.09 | 24,582 | -1.28% |
| 2026-07-02 | 27.72 | 28.12 | 27.27 | 27.44 | 19,906 | -1.08% |
| 2026-07-01 | 27.46 | 28.16 | 27.34 | 27.74 | 44,037 | +1.54% |
| 2026-06-30 | 26.99 | 27.53 | 26.761 | 27.32 | 47,310 | -0.15% |
| 2026-06-29 | 27.32 | 27.835 | 26.495 | 27.36 | 58,474 | +1.37% |
| 2026-06-26 | 27.14 | 27.37 | 26.6 | 26.99 | 212,414 | -0.26% |
| 2026-06-25 | 27.85 | 27.85 | 26.905 | 27.06 | 43,443 | -2.98% |
| 2026-06-24 | 27.21 | 28.368 | 27.03 | 27.89 | 40,898 | +3.64% |
| 2026-06-23 | 27.09 | 27.29 | 26.56 | 26.91 | 38,222 | -0.59% |
| 2026-06-22 | 28.06 | 28.45 | 27.06 | 27.07 | 38,281 | -4.24% |
| 2026-06-18 | 27.75 | 28.92 | 27.19 | 28.27 | 94,778 | +2.80% |
| 2026-06-17 | 27.37 | 28.32 | 26.955 | 27.5 | 62,496 | +0.29% |
| 2026-06-16 | 27.7 | 27.81 | 27.21 | 27.42 | 36,965 | -0.15% |
| 2026-06-15 | 27.71 | 27.79 | 27.12 | 27.46 | 46,539 | +0.73% |
| 2026-06-12 | 26.93 | 27.8 | 26.83 | 27.34 | 56,652 | +1.60% |
| 2026-06-11 | 25.49 | 26.96 | 25.19 | 26.91 | 69,426 | +6.20% |
| 2026-06-10 | 25.67 | 25.98 | 25.06 | 25.34 | 40,121 | -0.59% |
| 2026-06-09 | 24.97 | 25.79 | 24.88 | 25.49 | 65,721 | +2.95% |
| 2026-06-08 | 24.79 | 25.398 | 24.61 | 24.76 | 29,860 | +0.41% |
| 2026-06-05 | 24.86 | 25.06 | 24.465 | 24.66 | 25,440 | -1.77% |
| 2026-06-04 | 24.92 | 25.84 | 24.42 | 25.105 | 68,704 | +2.81% |
| 2026-06-03 | 24.92 | 24.92 | 24.34 | 24.42 | 31,846 | -2.59% |
| 2026-06-02 | 25.56 | 25.56 | 25.03 | 25.07 | 29,258 | -1.69% |
| 2026-06-01 | 25.26 | 25.88 | 25 | 25.5 | 48,430 | +0.51% |
| 2026-05-29 | 25.11 | 26.48 | 24.735 | 25.37 | 131,109 | +0.59% |
| 2026-05-28 | 24.52 | 25.22 | 23.79 | 25.22 | 42,781 | +2.81% |
| 2026-05-27 | 24.15 | 25.165 | 24.03 | 24.53 | 39,062 | +1.74% |
| 2026-05-26 | 24.48 | 24.48 | 23.6 | 24.11 | 62,973 | -0.78% |
| 2026-05-22 | 24.51 | 24.56 | 24.09 | 24.3 | 22,087 | -1.06% |
| 2026-05-21 | 24.04 | 24.61 | 23.64 | 24.56 | 30,195 | +1.49% |
| 2026-05-20 | 23.51 | 24.38 | 23.36 | 24.2 | 56,441 | +2.93% |
| 2026-05-19 | 23.79 | 24.165 | 23.45 | 23.51 | 62,468 | -1.67% |
| 2026-05-18 | 24.1 | 24.933 | 23.85 | 23.91 | 43,422 | -0.66% |
| 2026-05-15 | 24.36 | 24.5 | 23.71 | 24.07 | 35,011 | -2.59% |
| 2026-05-14 | 24.47 | 25.26 | 23.51 | 24.71 | 49,036 | +1.40% |
| 2026-05-13 | 23.56 | 24.585 | 23.53 | 24.37 | 46,650 | +2.22% |
| 2026-05-12 | 24.04 | 25.005 | 23.33 | 23.84 | 108,017 | -1.93% |