RCI Hospitality Inc.
54.52
1.20 (2.25%)
At close: Jan 15, 2025, 10:04 AM

RICK Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 4, 2024 50.69 51.81 50.45 51.42 0.73 1.44% 102,317
Dec 3, 2024 50.67 51.00 49.86 50.69 -0.14 -0.28% 71,639
Dec 2, 2024 52.55 52.60 50.56 50.83 -1.63 -3.11% 92,975
Nov 29, 2024 52.36 52.58 51.96 52.46 0.42 0.81% 26,800
Nov 27, 2024 53.49 53.83 52.04 52.04 -0.65 -1.23% 77,100
Nov 26, 2024 53.02 53.26 52.25 52.69 -0.52 -0.98% 89,600
Nov 25, 2024 51.85 53.84 51.85 53.21 1.53 2.96% 267,211
Nov 22, 2024 50.60 51.85 50.47 51.68 1.25 2.48% 73,309
Nov 21, 2024 48.90 50.80 48.73 50.43 1.55 3.17% 65,300
Nov 20, 2024 48.72 48.88 47.97 48.88 -0.04 -0.08% 38,700
Nov 19, 2024 48.36 48.92 47.98 48.92 -0.15 -0.31% 42,859
Nov 18, 2024 49.78 49.97 48.58 49.07 -0.39 -0.79% 72,640
Nov 15, 2024 50.37 50.50 49.15 49.46 -0.69 -1.38% 56,700
Nov 14, 2024 50.14 50.60 49.32 50.15 -0.05 -0.10% 62,831
Nov 13, 2024 51.70 52.47 50.10 50.20 -0.86 -1.68% 113,200
Nov 12, 2024 50.39 51.14 50.00 51.06 0.39 0.77% 91,700
Nov 11, 2024 49.99 51.37 49.32 50.67 1.22 2.47% 63,441
Nov 8, 2024 49.53 49.53 48.27 49.45 0.09 0.18% 108,500
Nov 7, 2024 50.00 50.00 49.00 49.36 -1.01 -2.01% 88,014
Nov 6, 2024 47.73 50.48 47.37 50.37 3.75 8.04% 188,337
Nov 5, 2024 42.94 46.66 42.48 46.62 3.34 7.72% 125,000
Nov 4, 2024 42.97 43.43 42.34 43.28 0.14 0.32% 62,500
Nov 1, 2024 43.79 43.99 43.03 43.14 -0.28 -0.64% 70,900
Oct 31, 2024 44.43 44.80 43.09 43.42 -0.99 -2.23% 79,000

Create Price Alert on RICK

Your price alert will notify you when the stock price is above 54.52.

Add to Watchlist