RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 49.21 | 49.50 | 47.94 | 48.22 | 48.22 | 63,700 |
| 25 July 2024 | 47.39 | 48.82 | 47.05 | 48.46 | 48.46 | 74,600 |
| 24 July 2024 | 48.30 | 48.54 | 46.80 | 46.98 | 46.98 | 62,000 |
| 23 July 2024 | 47.60 | 48.87 | 47.35 | 48.49 | 48.49 | 79,200 |
| 22 July 2024 | 46.36 | 47.63 | 45.99 | 47.57 | 47.57 | 62,600 |
| 19 July 2024 | 47.08 | 47.08 | 46.08 | 46.39 | 46.39 | 52,900 |
| 18 July 2024 | 47.08 | 48.09 | 46.69 | 46.98 | 46.98 | 112,300 |
| 17 July 2024 | 47.42 | 48.25 | 47.07 | 47.48 | 47.48 | 103,200 |
| 16 July 2024 | 46.50 | 48.06 | 46.30 | 48.03 | 48.03 | 152,500 |
| 15 July 2024 | 44.69 | 47.26 | 44.69 | 46.28 | 46.28 | 138,000 |
| 12 July 2024 | 44.00 | 46.00 | 44.00 | 44.69 | 44.69 | 142,000 |
| 11 July 2024 | 38.94 | 44.36 | 38.82 | 44.14 | 44.14 | 296,400 |
| 10 July 2024 | 39.20 | 39.56 | 38.27 | 38.52 | 38.52 | 82,700 |
| 09 July 2024 | 39.35 | 39.80 | 38.32 | 39.23 | 39.23 | 146,400 |
| 08 July 2024 | 40.06 | 40.33 | 39.01 | 39.21 | 39.21 | 80,700 |
| 05 July 2024 | 40.17 | 40.17 | 37.61 | 39.71 | 39.71 | 189,000 |
| 03 July 2024 | 40.93 | 41.49 | 39.04 | 40.12 | 40.12 | 191,700 |
| 02 July 2024 | 41.67 | 41.67 | 40.25 | 40.94 | 40.94 | 124,700 |
| 01 July 2024 | 43.71 | 43.71 | 41.33 | 41.34 | 41.34 | 125,800 |
| 28 June 2024 | 43.60 | 44.40 | 43.49 | 43.56 | 43.56 | 291,600 |
| 27 June 2024 | 43.37 | 43.89 | 43.05 | 43.40 | 43.40 | 108,100 |
| 26 June 2024 | 43.06 | 44.50 | 43.00 | 43.19 | 43.19 | 103,900 |
| 25 June 2024 | 43.60 | 43.61 | 43.13 | 43.41 | 43.41 | 69,300 |
| 24 June 2024 | 43.20 | 43.95 | 42.82 | 43.51 | 43.51 | 66,900 |
| 21 June 2024 | 42.97 | 43.21 | 42.42 | 42.95 | 42.95 | 108,000 |
| 20 June 2024 | 43.73 | 44.15 | 42.19 | 42.76 | 42.76 | 167,600 |
| 18 June 2024 | 44.50 | 44.74 | 44.01 | 44.07 | 44.07 | 37,300 |
| 17 June 2024 | 43.61 | 44.69 | 42.43 | 44.63 | 44.63 | 109,600 |
| 14 June 2024 | 45.33 | 45.50 | 43.51 | 43.63 | 43.63 | 84,600 |
| 14 June 2024 | 0.06 Dividend | |||||
| 13 June 2024 | 45.13 | 45.99 | 44.85 | 45.95 | 45.89 | 64,700 |
| 12 June 2024 | 45.25 | 46.45 | 45.03 | 45.03 | 44.97 | 152,900 |
| 11 June 2024 | 43.77 | 44.80 | 43.43 | 44.74 | 44.68 | 67,600 |
| 10 June 2024 | 45.09 | 45.21 | 44.16 | 44.20 | 44.14 | 60,600 |
| 07 June 2024 | 44.86 | 45.76 | 44.60 | 45.23 | 45.17 | 52,200 |
| 06 June 2024 | 44.58 | 45.25 | 44.36 | 45.23 | 45.17 | 47,000 |
| 05 June 2024 | 45.40 | 45.40 | 44.25 | 44.90 | 44.84 | 64,900 |
| 04 June 2024 | 45.13 | 45.58 | 44.82 | 45.24 | 45.18 | 56,400 |
| 03 June 2024 | 45.07 | 45.74 | 44.50 | 45.62 | 45.56 | 70,900 |
| 31 May 2024 | 43.10 | 45.57 | 43.10 | 44.74 | 44.68 | 189,700 |
| 30 May 2024 | 45.80 | 46.24 | 41.79 | 43.01 | 42.95 | 611,400 |
| 29 May 2024 | 47.01 | 47.22 | 45.68 | 45.68 | 45.62 | 69,500 |
| 28 May 2024 | 47.66 | 48.30 | 47.37 | 47.66 | 47.60 | 55,700 |
| 24 May 2024 | 46.33 | 47.36 | 46.03 | 47.25 | 47.19 | 48,400 |
| 23 May 2024 | 46.81 | 46.90 | 45.75 | 46.17 | 46.11 | 88,000 |
| 22 May 2024 | 47.20 | 47.50 | 46.76 | 46.83 | 46.77 | 56,400 |
| 21 May 2024 | 47.87 | 47.87 | 46.85 | 47.16 | 47.10 | 63,400 |
| 20 May 2024 | 47.97 | 48.75 | 47.62 | 47.88 | 47.82 | 94,700 |
| 17 May 2024 | 48.29 | 48.38 | 47.69 | 47.92 | 47.86 | 60,700 |
| 16 May 2024 | 48.47 | 48.84 | 48.07 | 48.35 | 48.29 | 45,800 |
| 15 May 2024 | 48.01 | 48.62 | 47.13 | 48.37 | 48.31 | 90,500 |
| 14 May 2024 | 48.82 | 49.41 | 46.71 | 47.27 | 47.21 | 199,200 |
| 13 May 2024 | 48.09 | 48.48 | 46.72 | 48.15 | 48.09 | 119,500 |
| 10 May 2024 | 49.99 | 50.00 | 46.32 | 48.12 | 48.06 | 259,500 |
| 09 May 2024 | 50.81 | 51.75 | 50.77 | 51.61 | 51.54 | 55,800 |
| 08 May 2024 | 50.50 | 50.97 | 50.05 | 50.94 | 50.87 | 38,400 |
| 07 May 2024 | 51.45 | 51.85 | 50.76 | 50.76 | 50.69 | 51,200 |
| 06 May 2024 | 50.88 | 51.49 | 50.88 | 51.06 | 50.99 | 46,200 |
| 03 May 2024 | 51.72 | 52.50 | 50.79 | 50.97 | 50.90 | 43,300 |
| 02 May 2024 | 50.84 | 51.51 | 50.52 | 51.35 | 51.28 | 37,600 |
| 01 May 2024 | 51.04 | 51.15 | 50.08 | 50.59 | 50.52 | 51,800 |
| 30 Apr 2024 | 50.89 | 51.46 | 50.57 | 50.76 | 50.69 | 50,600 |
| 29 Apr 2024 | 50.89 | 51.43 | 50.74 | 51.41 | 51.34 | 40,800 |
| 26 Apr 2024 | 50.71 | 51.08 | 50.44 | 50.57 | 50.50 | 22,600 |
| 25 Apr 2024 | 50.75 | 50.88 | 50.20 | 50.67 | 50.60 | 39,100 |
| 24 Apr 2024 | 50.84 | 51.30 | 50.70 | 50.86 | 50.79 | 28,900 |
| 23 Apr 2024 | 50.90 | 51.75 | 50.80 | 50.96 | 50.89 | 45,500 |
| 22 Apr 2024 | 51.69 | 52.08 | 50.54 | 50.92 | 50.85 | 44,600 |
| 19 Apr 2024 | 49.75 | 51.66 | 49.75 | 51.64 | 51.57 | 59,500 |
| 18 Apr 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 49.95 | 57,600 |
| 17 Apr 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 50.01 | 60,600 |
| 16 Apr 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 50.85 | 68,600 |
| 15 Apr 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 50.17 | 49,200 |
| 12 Apr 2024 | 51.50 | 51.89 | 50.71 | 50.82 | 50.75 | 51,700 |
| 11 Apr 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 51.92 | 125,500 |
| 10 Apr 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 51.05 | 168,100 |
| 09 Apr 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 55.01 | 34,600 |
| 08 Apr 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54.70 | 54,700 |
| 05 Apr 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 54.64 | 95,700 |
| 04 Apr 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 55.76 | 46,900 |
| 03 Apr 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 56.10 | 32,600 |
| 02 Apr 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 55.52 | 27,300 |
| 01 Apr 2024 | 58.08 | 58.56 | 56.72 | 56.88 | 56.81 | 69,500 |
| 28 Mar 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 57.92 | 43,600 |
| 27 Mar 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 56.71 | 29,000 |
| 26 Mar 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 54.93 | 47,500 |
| 25 Mar 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 55.33 | 21,900 |
| 22 Mar 2024 | 56.28 | 56.35 | 55.07 | 55.35 | 55.28 | 30,400 |
| 21 Mar 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 55.88 | 36,800 |
| 20 Mar 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 55.53 | 30,500 |
| 19 Mar 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 53.91 | 25,600 |
| 18 Mar 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 54.10 | 25,800 |
| 15 Mar 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 54.40 | 73,800 |
| 14 Mar 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 54.23 | 45,900 |
| 14 Mar 2024 | 0.06 Dividend | |||||
| 13 Mar 2024 | 55.51 | 56.20 | 55.32 | 55.56 | 55.43 | 35,000 |
| 12 Mar 2024 | 55.29 | 55.86 | 55.29 | 55.68 | 55.55 | 31,900 |
| 11 Mar 2024 | 55.72 | 55.89 | 55.08 | 55.35 | 55.22 | 36,600 |
| 08 Mar 2024 | 55.76 | 56.22 | 55.51 | 55.89 | 55.76 | 34,600 |
| 07 Mar 2024 | 56.12 | 56.60 | 55.09 | 55.20 | 55.07 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.