RCI Hospitality Inc. (RICK)
NASDAQ: RICK
· Real-Time Price · USD
29.92
-1.27 (-4.07%)
At close: Oct 06, 2025, 11:07 AM
RICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.75 | 32.02 | 30.75 | 31.19 | 31.19 | 1.76% | 120,556 |
| Oct 2, 2025 | 30.93 | 31.31 | 30.56 | 30.65 | 30.65 | -0.91% | 110,319 |
| Oct 1, 2025 | 30.36 | 30.96 | 30.01 | 30.93 | 30.93 | 1.38% | 122,300 |
| Sep 30, 2025 | 29.93 | 30.65 | 29.78 | 30.51 | 30.51 | 1.40% | 149,445 |
| Sep 29, 2025 | 30.15 | 30.46 | 29.52 | 30.09 | 30.09 | 0.20% | 117,731 |
| Sep 26, 2025 | 30.06 | 30.29 | 28.99 | 30.03 | 30.03 | -0.10% | 178,844 |
| Sep 25, 2025 | 30.60 | 30.97 | 29.85 | 30.06 | 30.06 | -2.37% | 166,835 |
| Sep 24, 2025 | 28.14 | 30.82 | 27.87 | 30.79 | 30.79 | 9.18% | 374,600 |
| Sep 23, 2025 | 28.07 | 28.73 | 27.75 | 28.20 | 28.20 | 0.18% | 197,400 |
| Sep 22, 2025 | 27.22 | 28.28 | 27.06 | 28.15 | 28.15 | 3.11% | 252,249 |
| Sep 19, 2025 | 28.34 | 28.49 | 27.11 | 27.30 | 27.30 | -3.09% | 317,427 |
| Sep 18, 2025 | 26.64 | 28.69 | 26.33 | 28.17 | 28.17 | 9.19% | 585,989 |
| Sep 17, 2025 | 26.99 | 28.66 | 25.15 | 25.80 | 25.80 | -10.39% | 1,990,025 |
| Sep 16, 2025 | 34.34 | 34.64 | 28.00 | 28.79 | 28.79 | -16.11% | 1,668,842 |
| Sep 15, 2025 | 35.00 | 35.02 | 34.26 | 34.32 | 34.25 | -1.69% | 54,400 |
| Sep 12, 2025 | 34.92 | 35.04 | 34.49 | 34.91 | 34.84 | -0.54% | 43,732 |
| Sep 11, 2025 | 33.87 | 35.18 | 33.87 | 35.10 | 35.03 | 3.63% | 51,045 |
| Sep 10, 2025 | 34.48 | 34.50 | 33.79 | 33.87 | 33.80 | -0.96% | 63,300 |
| Sep 9, 2025 | 35.13 | 35.13 | 34.00 | 34.20 | 34.13 | -2.98% | 79,853 |
| Sep 8, 2025 | 36.30 | 36.30 | 34.86 | 35.25 | 35.18 | -2.52% | 72,300 |
Page 1 of 136