RCI Hospitality Inc. (RICK)
44.57
-1.97 (-4.23%)
At close: Mar 28, 2025, 3:59 PM
45.04
1.05%
After-hours: Mar 28, 2025, 06:36 PM EDT
RICK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.40 | 46.40 | 44.20 | 44.57 | -1.97 | -4.23% | 55,738 |
| Mar 27, 2025 | 45.59 | 46.65 | 45.59 | 46.54 | 0.82 | 1.79% | 39,011 |
| Mar 26, 2025 | 46.32 | 46.83 | 45.61 | 45.72 | -0.76 | -1.64% | 32,411 |
| Mar 25, 2025 | 46.99 | 47.03 | 46.32 | 46.48 | -0.45 | -0.96% | 32,141 |
| Mar 24, 2025 | 45.91 | 46.97 | 45.55 | 46.93 | 1.79 | 3.97% | 61,842 |
| Mar 21, 2025 | 45.08 | 45.56 | 44.66 | 45.14 | -0.45 | -0.99% | 72,605 |
| Mar 20, 2025 | 45.63 | 46.32 | 45.54 | 45.59 | -0.41 | -0.89% | 34,500 |
| Mar 19, 2025 | 45.55 | 46.40 | 44.89 | 46.00 | 0.56 | 1.23% | 53,360 |
| Mar 18, 2025 | 46.09 | 46.09 | 45.35 | 45.44 | -0.83 | -1.79% | 32,000 |
| Mar 17, 2025 | 45.33 | 46.34 | 45.12 | 46.27 | 0.87 | 1.92% | 41,800 |
| Mar 14, 2025 | 44.41 | 46.26 | 44.41 | 45.40 | 1.22 | 2.76% | 99,416 |
| Mar 13, 2025 | 44.29 | 44.30 | 43.49 | 44.18 | -0.12 | -0.27% | 63,124 |
| Mar 12, 2025 | 44.86 | 45.21 | 44.14 | 44.30 | -0.32 | -0.72% | 88,546 |
| Mar 11, 2025 | 45.34 | 45.88 | 44.52 | 44.62 | -0.72 | -1.59% | 87,509 |
| Mar 10, 2025 | 46.50 | 46.87 | 45.34 | 45.34 | -1.32 | -2.83% | 84,931 |
| Mar 7, 2025 | 46.85 | 47.11 | 46.34 | 46.66 | -0.39 | -0.83% | 80,800 |
| Mar 6, 2025 | 47.30 | 47.87 | 46.41 | 47.05 | -0.66 | -1.38% | 76,844 |
| Mar 5, 2025 | 47.79 | 48.70 | 47.22 | 47.71 | -0.09 | -0.19% | 68,344 |
| Mar 4, 2025 | 47.77 | 48.48 | 47.23 | 47.80 | -0.43 | -0.89% | 50,800 |
| Mar 3, 2025 | 49.74 | 50.66 | 47.84 | 48.23 | -1.54 | -3.09% | 59,401 |
| Feb 28, 2025 | 49.34 | 49.93 | 49.00 | 49.77 | 0.44 | 0.89% | 42,833 |
| Feb 27, 2025 | 50.50 | 50.93 | 49.29 | 49.33 | -1.31 | -2.59% | 45,400 |
| Feb 26, 2025 | 51.34 | 51.95 | 50.64 | 50.64 | -0.56 | -1.09% | 26,439 |
| Feb 25, 2025 | 51.75 | 52.02 | 51.10 | 51.20 | -0.37 | -0.72% | 39,261 |
| Feb 24, 2025 | 52.07 | 52.35 | 51.56 | 51.57 | -0.50 | -0.96% | 55,448 |
| Feb 21, 2025 | 54.26 | 54.54 | 51.82 | 52.07 | -1.50 | -2.80% | 44,900 |
| Feb 20, 2025 | 54.21 | 54.21 | 52.51 | 53.57 | -1.11 | -2.03% | 50,207 |
| Feb 19, 2025 | 53.45 | 55.18 | 53.45 | 54.68 | 0.62 | 1.15% | 74,136 |
| 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 |