RCI Hospitality Inc. (RICK)
NASDAQ: RICK
· Real-Time Price · USD
37.94
-0.14 (-0.37%)
At close: Aug 14, 2025, 3:59 PM
37.94
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
RICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.69 | 38.17 | 37.12 | 37.94 | 37.94 | -0.37% | 62,435 |
| Aug 13, 2025 | 36.89 | 38.10 | 35.98 | 38.08 | 38.08 | 3.68% | 55,200 |
| Aug 12, 2025 | 34.45 | 37.48 | 34.45 | 36.73 | 36.73 | 1.32% | 142,036 |
| Aug 11, 2025 | 34.77 | 36.32 | 34.59 | 36.25 | 36.25 | 3.45% | 120,159 |
| Aug 8, 2025 | 35.95 | 36.41 | 34.58 | 35.04 | 35.04 | -1.79% | 94,219 |
| Aug 7, 2025 | 35.87 | 35.99 | 35.01 | 35.68 | 35.68 | 0.34% | 88,127 |
| Aug 6, 2025 | 34.74 | 35.77 | 34.58 | 35.56 | 35.56 | 2.24% | 82,600 |
| Aug 5, 2025 | 35.64 | 35.64 | 34.76 | 34.78 | 34.78 | -1.92% | 68,134 |
| Aug 4, 2025 | 35.48 | 36.27 | 35.19 | 35.46 | 35.46 | 0.48% | 48,200 |
| Aug 1, 2025 | 35.33 | 35.80 | 34.71 | 35.29 | 35.29 | -1.51% | 72,056 |
| Jul 31, 2025 | 35.99 | 36.18 | 35.51 | 35.83 | 35.83 | -1.59% | 73,248 |
| Jul 30, 2025 | 37.15 | 37.52 | 36.09 | 36.41 | 36.41 | -1.97% | 64,131 |
| Jul 29, 2025 | 37.60 | 37.63 | 36.90 | 37.14 | 37.14 | -0.91% | 78,443 |
| Jul 28, 2025 | 38.33 | 38.33 | 37.40 | 37.48 | 37.48 | -1.83% | 50,900 |
| Jul 25, 2025 | 38.75 | 38.75 | 37.88 | 38.18 | 38.18 | -1.45% | 71,800 |
| Jul 24, 2025 | 40.25 | 40.53 | 38.52 | 38.74 | 38.74 | -4.56% | 102,307 |
| Jul 23, 2025 | 39.26 | 40.77 | 39.25 | 40.59 | 40.59 | 4.16% | 97,600 |
| Jul 22, 2025 | 37.97 | 39.23 | 37.61 | 38.97 | 38.97 | 3.07% | 159,217 |
| Jul 21, 2025 | 37.50 | 38.09 | 37.32 | 37.81 | 37.81 | 1.12% | 61,208 |
| Jul 18, 2025 | 38.32 | 38.32 | 37.25 | 37.39 | 37.39 | -1.48% | 57,548 |