Mail

RICK - RCI Hospitality Holdings, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	74.50	76.61	74.38	76.55	76.55	47,500
01 June 2023	72.10	73.95	70.93	73.44	73.44	48,400
31 May 2023	73.61	74.95	70.66	72.23	72.23	104,600
30 May 2023	74.74	75.30	73.00	73.48	73.48	32,500
26 May 2023	74.01	75.16	73.23	74.74	74.74	27,900
25 May 2023	76.25	76.50	73.37	74.39	74.39	46,200
24 May 2023	76.25	77.08	75.04	76.74	76.74	38,600
23 May 2023	76.40	77.70	75.70	76.42	76.42	47,500
22 May 2023	74.99	78.00	74.99	76.40	76.40	69,800
19 May 2023	76.99	76.99	74.11	74.23	74.23	36,700
18 May 2023	74.65	76.30	74.29	76.04	76.04	35,200
17 May 2023	73.02	74.94	72.73	74.73	74.73	34,400
16 May 2023	73.19	73.19	71.90	72.40	72.40	32,300
15 May 2023	72.50	74.44	72.50	73.45	73.45	29,200
12 May 2023	73.25	73.94	71.52	72.22	72.22	61,900
11 May 2023	78.06	78.06	71.01	73.23	73.23	80,200
10 May 2023	77.10	77.76	75.57	76.42	76.42	50,100
09 May 2023	75.27	76.60	75.27	76.09	76.09	34,400
08 May 2023	74.86	75.77	74.14	75.33	75.33	36,700
05 May 2023	74.19	75.01	73.53	74.83	74.83	42,400
04 May 2023	73.46	73.46	71.35	73.10	73.10	72,500
03 May 2023	72.87	75.25	72.87	73.86	73.86	42,800
02 May 2023	74.37	74.87	72.29	72.47	72.47	61,000
01 May 2023	74.90	75.78	74.08	74.64	74.64	29,100
28 Apr 2023	74.12	76.11	74.07	74.90	74.90	39,200
27 Apr 2023	73.08	74.87	72.78	74.48	74.48	32,500
26 Apr 2023	73.44	73.72	72.79	72.92	72.92	30,400
25 Apr 2023	74.04	74.22	72.78	73.23	73.23	49,100
24 Apr 2023	74.65	75.35	74.14	74.55	74.55	29,900
21 Apr 2023	74.40	75.29	74.29	74.95	74.95	39,100
20 Apr 2023	74.58	75.29	74.07	74.49	74.49	37,600
19 Apr 2023	75.71	75.92	74.52	74.81	74.81	37,300
18 Apr 2023	75.76	76.47	75.22	75.74	75.74	40,300
17 Apr 2023	75.16	76.11	75.11	75.34	75.34	46,500
14 Apr 2023	75.46	76.04	74.20	75.16	75.16	31,300
13 Apr 2023	74.72	75.25	74.20	75.19	75.19	35,900
12 Apr 2023	76.43	76.43	73.79	73.96	73.96	52,400
11 Apr 2023	75.63	76.71	75.13	76.10	76.10	39,200
10 Apr 2023	75.03	76.47	74.25	75.40	75.40	40,600
06 Apr 2023	74.36	75.50	73.60	74.94	74.94	42,500
05 Apr 2023	75.10	75.11	73.34	74.08	74.08	67,600
04 Apr 2023	77.22	77.22	75.01	75.01	75.01	48,500
03 Apr 2023	77.81	78.60	76.34	77.46	77.46	63,600
31 Mar 2023	76.53	78.25	76.40	78.17	78.17	143,300
30 Mar 2023	77.41	77.68	75.91	76.00	76.00	46,000
29 Mar 2023	77.89	78.03	75.76	77.25	77.25	71,800
28 Mar 2023	76.56	77.92	76.44	77.42	77.42	58,900
27 Mar 2023	77.50	78.11	76.16	77.11	77.11	56,400
24 Mar 2023	75.53	77.31	74.50	77.27	77.27	63,800
23 Mar 2023	78.36	79.31	75.80	76.39	76.39	65,400
22 Mar 2023	80.27	81.15	77.73	77.86	77.86	76,900
21 Mar 2023	80.50	81.41	80.13	80.36	80.36	52,500
20 Mar 2023	78.74	80.28	77.79	79.01	79.01	78,100
17 Mar 2023	80.69	81.56	77.56	78.25	78.25	105,000
16 Mar 2023	79.20	82.11	78.55	81.54	81.54	58,400
15 Mar 2023	79.59	80.50	78.30	80.26	80.26	72,200
14 Mar 2023	81.10	82.45	80.39	81.27	81.27	62,200
14 Mar 2023	0.06 Dividend
13 Mar 2023	79.89	80.10	77.34	79.28	79.22	98,500
10 Mar 2023	83.07	83.07	79.59	80.92	80.86	102,600
09 Mar 2023	86.01	86.31	83.12	83.26	83.20	82,000
08 Mar 2023	87.29	87.29	84.40	85.95	85.88	61,900
07 Mar 2023	86.87	87.79	86.17	87.04	86.97	80,900
06 Mar 2023	87.49	87.71	85.85	86.97	86.90	84,200
03 Mar 2023	86.31	87.43	85.52	87.43	87.36	47,100
02 Mar 2023	85.25	86.05	84.63	85.73	85.67	56,500
01 Mar 2023	84.09	86.92	83.57	85.55	85.49	95,700
28 Feb 2023	82.50	84.83	82.24	83.77	83.71	74,300
27 Feb 2023	86.95	87.48	81.80	82.48	82.42	93,900
24 Feb 2023	83.90	86.50	83.51	86.28	86.21	61,900
23 Feb 2023	86.30	86.96	83.80	84.71	84.65	91,900
22 Feb 2023	83.78	86.07	83.78	85.67	85.61	77,400
21 Feb 2023	83.02	83.99	82.00	83.42	83.36	83,200
17 Feb 2023	87.81	88.45	82.18	83.07	83.01	158,100
16 Feb 2023	84.84	89.25	84.11	87.40	87.33	82,600
15 Feb 2023	85.80	86.91	83.50	85.05	84.99	115,600
14 Feb 2023	86.75	87.95	85.99	85.99	85.92	82,000
13 Feb 2023	82.07	87.42	81.52	87.00	86.93	124,000
10 Feb 2023	87.00	87.00	78.51	81.52	81.46	243,700
09 Feb 2023	90.96	91.32	87.23	88.03	87.96	99,600
08 Feb 2023	93.50	94.38	89.87	89.93	89.86	83,800
07 Feb 2023	92.90	94.01	91.98	93.71	93.64	56,500
06 Feb 2023	93.44	93.89	92.54	93.21	93.14	59,100
03 Feb 2023	92.55	93.53	91.95	93.44	93.37	51,800
02 Feb 2023	90.20	92.86	90.20	92.86	92.79	65,200
01 Feb 2023	90.85	91.13	87.86	89.75	89.68	95,500
31 Jan 2023	89.40	92.06	89.20	90.79	90.72	89,800
30 Jan 2023	93.26	94.12	89.11	89.26	89.19	89,200
27 Jan 2023	93.48	95.70	93.17	94.16	94.09	54,200
26 Jan 2023	94.70	94.77	93.31	93.42	93.35	49,700
25 Jan 2023	93.07	94.83	92.50	94.11	94.04	52,000
24 Jan 2023	92.85	94.24	92.30	93.69	93.62	51,600
23 Jan 2023	94.07	94.22	92.50	93.37	93.30	50,700
20 Jan 2023	93.04	94.58	92.43	93.91	93.84	61,100
19 Jan 2023	92.00	92.50	91.09	91.67	91.60	70,800
18 Jan 2023	94.83	95.62	92.30	92.43	92.36	60,800
17 Jan 2023	95.18	96.87	94.63	94.66	94.59	64,700
13 Jan 2023	96.24	96.97	94.21	95.10	95.03	119,100
12 Jan 2023	97.45	97.45	96.00	96.47	96.40	79,800
11 Jan 2023	92.67	97.17	92.67	96.97	96.90	77,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...