RCI Hospitality Inc.

53.62
-1.06 (-1.94%)
At close: Feb 20, 2025, 3:59 PM
53.57
-0.09%
After-hours: Feb 20, 2025, 04:00 PM EST

RICK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 53.45 55.18 53.45 54.68 0.62 1.15% 73,911
Feb 18, 2025 52.33 55.85 52.16 54.06 1.91 3.66% 121,226
Feb 14, 2025 51.38 52.49 50.55 52.15 1.07 2.09% 93,838
Feb 13, 2025 50.68 51.11 50.19 51.08 0.67 1.33% 55,600
Feb 12, 2025 50.97 51.04 48.90 50.41 -0.93 -1.81% 171,800
Feb 11, 2025 53.27 53.49 51.02 51.34 -1.97 -3.70% 131,600
Feb 10, 2025 52.00 53.41 51.12 53.31 1.34 2.58% 101,936
Feb 7, 2025 53.03 53.08 51.71 51.97 -1.24 -2.33% 57,915
Feb 6, 2025 53.97 54.75 53.21 53.21 -0.69 -1.28% 36,322
Feb 5, 2025 54.11 54.32 53.33 53.90 -0.36 -0.66% 49,507
Feb 4, 2025 54.07 55.12 54.07 54.26 0.05 0.09% 38,200
Feb 3, 2025 54.62 55.30 54.10 54.21 -1.33 -2.39% 44,021
Jan 31, 2025 55.82 56.20 55.08 55.54 -0.48 -0.86% 69,540
Jan 30, 2025 56.92 57.71 55.89 56.02 -0.63 -1.11% 42,644
Jan 29, 2025 55.93 56.71 55.87 56.65 0.43 0.76% 40,320
Jan 28, 2025 57.27 57.27 56.10 56.22 -0.90 -1.58% 49,524
Jan 27, 2025 57.09 57.80 56.21 57.12 -0.01 -0.02% 57,119
Jan 24, 2025 54.22 57.99 54.15 57.13 2.72 5.00% 99,001
Jan 23, 2025 53.96 54.80 53.41 54.41 0.30 0.55% 68,930
Jan 22, 2025 53.49 54.31 53.45 54.11 0.32 0.59% 52,118
Jan 21, 2025 52.56 53.87 52.43 53.79 1.47 2.81% 59,853
Jan 17, 2025 52.71 53.26 52.13 52.32 0.12 0.23% 43,846
Jan 16, 2025 52.90 53.25 51.95 52.20 -1.02 -1.92% 77,600
Jan 15, 2025 54.67 54.67 53.04 53.22 -0.10 -0.19% 50,100
Jan 14, 2025 52.97 53.96 52.93 53.32 0.55 1.04% 61,522
Jan 13, 2025 53.60 54.28 52.40 52.77 -1.43 -2.64% 61,806
Jan 10, 2025 55.58 55.58 53.25 54.20 -2.38 -4.21% 124,416
Jan 8, 2025 56.41 57.33 55.74 56.58 -0.74 -1.29% 115,128
Jan 7, 2025 57.61 57.99 56.46 57.32 -0.32 -0.56% 60,928
Jan 6, 2025 56.91 57.90 56.89 57.64 1.08 1.91% 60,100
Jan 3, 2025 57.27 57.27 54.65 56.56 -0.61 -1.07% 115,533
Jan 2, 2025 57.99 59.27 56.59 57.17 -0.30 -0.52% 107,200
Dec 31, 2024 57.72 58.34 57.19 57.47 -0.16 -0.28% 103,800
Dec 30, 2024 57.22 57.96 56.26 57.63 -0.05 -0.09% 78,300
Dec 27, 2024 58.13 58.88 57.23 57.68 -0.75 -1.28% 120,942
Dec 26, 2024 57.32 58.47 57.06 58.43 1.02 1.78% 43,800
Dec 24, 2024 57.08 57.51 56.71 57.41 0.32 0.56% 29,548
Dec 23, 2024 56.55 57.62 56.40 57.09 0.29 0.51% 100,609
Dec 20, 2024 56.34 58.26 56.34 56.80 -0.12 -0.21% 101,042
Dec 19, 2024 56.35 57.67 54.86 56.92 0.03 0.05% 114,416
Dec 18, 2024 58.14 58.53 56.16 56.89 -1.15 -1.98% 277,100
Dec 17, 2024 56.00 61.66 55.81 58.04 5.91 11.34% 515,833
Dec 16, 2024 52.34 52.81 51.24 52.13 0.04 0.08% 200,000
Dec 13, 2024 52.11 52.72 51.54 52.09 -0.21 -0.40% 66,580
Dec 12, 2024 52.53 53.34 52.08 52.30 -0.63 -1.19% 64,800
Dec 11, 2024 52.63 53.71 52.15 52.93 0.84 1.61% 108,207
Dec 10, 2024 52.81 52.91 51.50 52.09 -0.72 -1.36% 65,305
Dec 9, 2024 51.78 53.18 51.26 52.81 1.51 2.94% 74,600
Dec 6, 2024 51.68 51.75 50.75 51.30 -0.01 -0.02% 54,813
Dec 5, 2024 51.35 51.56 50.72 51.31 -0.11 -0.21% 53,600

Create Price Alert on RICK

Your price alert will notify you when the stock price is above 53.62.

Add to Watchlist