RCI Hospitality Inc. (RICK)
NASDAQ: RICK
· Real-Time Price · USD
35.47
-0.69 (-1.91%)
At close: Sep 08, 2025, 11:42 AM
RICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.27 | 36.72 | 34.98 | 36.16 | 36.16 | -0.03% | 147,240 |
| Sep 4, 2025 | 35.96 | 36.28 | 35.64 | 36.17 | 36.17 | 1.20% | 48,635 |
| Sep 3, 2025 | 36.13 | 36.47 | 35.67 | 35.74 | 35.74 | -1.60% | 41,900 |
| Sep 2, 2025 | 36.96 | 37.30 | 35.17 | 36.32 | 36.32 | -2.39% | 79,237 |
| Aug 29, 2025 | 37.37 | 37.60 | 37.08 | 37.21 | 37.21 | -0.40% | 53,723 |
| Aug 28, 2025 | 37.62 | 37.73 | 35.86 | 37.36 | 37.36 | 0.24% | 144,202 |
| Aug 27, 2025 | 37.06 | 37.60 | 36.70 | 37.27 | 37.27 | 0.38% | 86,223 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.83 | 37.13 | 37.13 | 0.27% | 57,300 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.03 | 37.03 | 37.03 | -2.17% | 33,649 |
| Aug 22, 2025 | 36.30 | 37.96 | 36.30 | 37.85 | 37.85 | 4.36% | 107,076 |
| Aug 21, 2025 | 35.73 | 36.32 | 35.72 | 36.27 | 36.27 | 0.25% | 47,700 |
| Aug 20, 2025 | 36.53 | 36.58 | 35.78 | 36.18 | 36.18 | -0.50% | 68,700 |
| Aug 19, 2025 | 36.92 | 37.77 | 36.19 | 36.36 | 36.36 | -0.11% | 149,252 |
| Aug 18, 2025 | 37.54 | 37.63 | 36.12 | 36.40 | 36.40 | -2.86% | 97,139 |
| Aug 15, 2025 | 38.20 | 38.25 | 37.01 | 37.47 | 37.47 | -1.24% | 58,560 |
| 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 |