Australia markets closed

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.92+0.68 (+1.35%)
At close: 04:00PM EDT
51.25 +0.33 (+0.65%)
After hours: 06:43PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202450.1251.0749.3750.9250.9268,600
15 Apr 202450.9251.4149.8050.2450.2449,200
12 Apr 202451.5051.8950.7150.8250.8251,700
11 Apr 202451.4752.4750.6051.9951.99125,500
10 Apr 202452.6153.5750.7751.1251.12168,100
09 Apr 202455.2155.4354.7555.0855.0834,600
08 Apr 202454.7555.6454.6854.7754.7754,700
05 Apr 202455.5456.1454.4554.7154.7195,700
04 Apr 202456.7457.9955.8055.8355.8346,900
03 Apr 202455.2356.2655.2356.1756.1732,600
02 Apr 202456.3456.3455.2955.5955.5927,300
01 Apr 202458.0858.5656.7256.8856.8869,500
28 Mar 202456.6758.1456.3658.0058.0043,600
27 Mar 202455.6456.7855.2556.7856.7829,000
26 Mar 202455.8456.0954.6555.0055.0047,500
25 Mar 202455.6455.9955.3755.4055.4021,900
22 Mar 202456.2856.3555.0755.3555.3530,400
21 Mar 202455.6456.2655.6455.9555.9536,800
20 Mar 202454.0255.6753.8555.6055.6030,500
19 Mar 202454.1354.2553.8153.9853.9825,600
18 Mar 202454.8854.9454.1654.1754.1725,800
15 Mar 202454.2155.2554.2154.4754.4773,800
14 Mar 202455.1855.2654.2554.3054.3045,900
14 Mar 20240.06 Dividend
13 Mar 202455.5156.2055.3255.5655.5035,000
12 Mar 202455.2955.8655.2955.6855.6231,900
11 Mar 202455.7255.8955.0855.3555.2936,600
08 Mar 202455.7656.2255.5155.8955.8334,600
07 Mar 202456.1256.6055.0955.2055.1452,000
06 Mar 202455.5855.7654.7555.6555.59122,700
05 Mar 202455.4056.2355.2155.2355.1736,800
04 Mar 202456.9657.0555.4255.6455.5840,800
01 Mar 202456.4057.5055.7756.9256.8644,200
29 Feb 202457.5857.5855.9056.3656.3037,400
28 Feb 202456.8157.4356.6556.6556.5930,100
27 Feb 202456.3557.9056.0457.4057.3476,300
26 Feb 202456.1656.6055.5155.5155.4531,400
23 Feb 202455.7056.4355.6756.1756.1135,700
22 Feb 202456.1056.3755.2955.9055.8453,600
21 Feb 202456.4456.4555.4155.8655.8042,900
20 Feb 202457.0057.2856.2856.4156.3563,300
16 Feb 202458.1358.2657.1557.3557.2947,500
15 Feb 202457.6758.7657.6758.6658.6036,700
14 Feb 202457.3057.9156.7757.6157.5539,200
13 Feb 202456.7557.3155.5556.7656.7071,400
12 Feb 202457.3159.0456.5958.1358.0787,900
09 Feb 202459.0959.0953.5556.9956.93206,300
08 Feb 202460.1060.7959.2660.7860.7160,900
07 Feb 202461.1961.1959.5559.9059.8435,200
06 Feb 202460.4161.2860.2661.2861.2131,600
05 Feb 202461.5461.9459.6060.2360.1673,900
02 Feb 202462.4763.4062.3762.3762.3050,100
01 Feb 202462.2363.2161.9563.0062.9340,100
31 Jan 202462.4463.6461.6761.7661.6946,600
30 Jan 202462.9563.2062.2563.0362.9637,900
29 Jan 202462.4963.0861.5662.8662.7928,600
26 Jan 202462.8762.9461.8762.3962.3223,200
25 Jan 202463.1463.1462.0362.3762.3036,800
24 Jan 202463.5763.7662.1462.1562.0830,100
23 Jan 202463.5463.7562.7863.1463.0732,800
22 Jan 202462.2463.3061.8462.8062.7341,100
19 Jan 202462.4762.4760.5161.8761.8043,900
18 Jan 202462.5463.0361.8362.2462.1754,100
17 Jan 202462.0462.7561.7462.3862.3137,000
16 Jan 202462.4163.2861.6062.6962.6256,000
12 Jan 202463.6763.6762.5562.9362.8648,700
11 Jan 202462.7963.1962.1262.9662.8946,900
10 Jan 202462.1463.8762.1462.7862.7148,200
09 Jan 202462.9663.3061.6162.4062.3359,500
08 Jan 202461.8064.4861.8064.0864.0150,800
05 Jan 202460.8162.2960.7661.7661.6946,900
04 Jan 202461.7062.3361.1261.2461.1749,500
03 Jan 202464.5564.5561.5961.8161.7470,700
02 Jan 202466.2367.1464.3864.6064.5373,500
29 Dec 202367.2767.5666.2366.2666.1942,500
28 Dec 202367.4267.8967.0567.2167.1452,600
27 Dec 202367.6368.2667.2567.6667.5941,200
26 Dec 202366.6567.8066.1067.2767.2051,500
22 Dec 202365.3766.4665.2266.4566.3842,900
21 Dec 202365.6366.2565.0165.3265.2547,000
20 Dec 202366.9068.0065.0065.1865.1169,000
19 Dec 202366.0467.2565.5166.6466.5781,400
18 Dec 202363.3066.3463.0065.5065.4397,300
15 Dec 202367.7468.8060.0063.4463.37278,100
14 Dec 202367.3969.4066.8767.7967.72165,000
14 Dec 20230.06 Dividend
13 Dec 202361.7966.3461.6966.2766.14226,400
12 Dec 202362.0062.4461.1362.0661.9435,800
11 Dec 202362.6762.8761.6161.9261.8061,000
08 Dec 202362.3363.1562.2162.3062.1844,600
07 Dec 202361.7862.5061.2062.2162.0937,000
06 Dec 202360.9962.4060.4761.7061.5860,500
05 Dec 202361.3361.3360.5260.6260.5035,000
04 Dec 202360.3761.5160.3761.5161.3937,000
01 Dec 202358.6060.7458.1160.5660.4448,600
30 Nov 202358.5959.0058.1058.6158.4971,600
29 Nov 202357.9559.0957.7358.3758.2566,000
28 Nov 202357.1457.6756.7057.5657.4529,800
27 Nov 202357.2557.8056.5957.3257.2149,200
24 Nov 202357.6858.2357.4457.7357.6221,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...