Australia markets close in 28 minutes

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.69+0.55 (+1.25%)
At close: 04:00PM EDT
45.14 +0.45 (+1.01%)
After hours: 07:41PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202444.0046.0044.0044.6944.69142,000
11 July 202438.9444.3638.8244.1444.14296,400
10 July 202439.2039.5638.2738.5238.5282,700
09 July 202439.3539.8038.3239.2339.23146,400
08 July 202440.0640.3339.0139.2139.2180,700
05 July 202440.1740.1737.6139.7139.71189,000
03 July 202440.9341.4939.0440.1240.12191,700
02 July 202441.6741.6740.2540.9440.94124,700
01 July 202443.7143.7141.3341.3441.34125,800
28 June 202443.6044.4043.4943.5643.56291,600
27 June 202443.3743.8943.0543.4043.40108,100
26 June 202443.0644.5043.0043.1943.19103,900
25 June 202443.6043.6143.1343.4143.4169,300
24 June 202443.2043.9542.8243.5143.5166,900
21 June 202442.9743.2142.4242.9542.95108,000
20 June 202443.7344.1542.1942.7642.76167,600
18 June 202444.5044.7444.0144.0744.0737,300
17 June 202443.6144.6942.4344.6344.63109,600
14 June 202445.3345.5043.5143.6343.6384,600
14 June 20240.06 Dividend
13 June 202445.1345.9944.8545.9545.8964,700
12 June 202445.2546.4545.0345.0344.97152,900
11 June 202443.7744.8043.4344.7444.6867,600
10 June 202445.0945.2144.1644.2044.1460,600
07 June 202444.8645.7644.6045.2345.1752,200
06 June 202444.5845.2544.3645.2345.1747,000
05 June 202445.4045.4044.2544.9044.8464,900
04 June 202445.1345.5844.8245.2445.1856,400
03 June 202445.0745.7444.5045.6245.5670,900
31 May 202443.1045.5743.1044.7444.68189,700
30 May 202445.8046.2441.7943.0142.95611,400
29 May 202447.0147.2245.6845.6845.6269,500
28 May 202447.6648.3047.3747.6647.6055,700
24 May 202446.3347.3646.0347.2547.1948,400
23 May 202446.8146.9045.7546.1746.1188,000
22 May 202447.2047.5046.7646.8346.7756,400
21 May 202447.8747.8746.8547.1647.1063,400
20 May 202447.9748.7547.6247.8847.8294,700
17 May 202448.2948.3847.6947.9247.8660,700
16 May 202448.4748.8448.0748.3548.2945,800
15 May 202448.0148.6247.1348.3748.3190,500
14 May 202448.8249.4146.7147.2747.21199,200
13 May 202448.0948.4846.7248.1548.09119,500
10 May 202449.9950.0046.3248.1248.06259,500
09 May 202450.8151.7550.7751.6151.5455,800
08 May 202450.5050.9750.0550.9450.8738,400
07 May 202451.4551.8550.7650.7650.6951,200
06 May 202450.8851.4950.8851.0650.9946,200
03 May 202451.7252.5050.7950.9750.9043,300
02 May 202450.8451.5150.5251.3551.2837,600
01 May 202451.0451.1550.0850.5950.5251,800
30 Apr 202450.8951.4650.5750.7650.6950,600
29 Apr 202450.8951.4350.7451.4151.3440,800
26 Apr 202450.7151.0850.4450.5750.5022,600
25 Apr 202450.7550.8850.2050.6750.6039,100
24 Apr 202450.8451.3050.7050.8650.7928,900
23 Apr 202450.9051.7550.8050.9650.8945,500
22 Apr 202451.6952.0850.5450.9250.8544,600
19 Apr 202449.7551.6649.7551.6451.5759,500
18 Apr 202450.0650.1549.5650.0249.9557,600
17 Apr 202451.3051.3049.8950.0850.0160,600
16 Apr 202450.1251.0749.3750.9250.8568,600
15 Apr 202450.9251.4149.8050.2450.1749,200
12 Apr 202451.5051.8950.7150.8250.7551,700
11 Apr 202451.4752.4750.6051.9951.92125,500
10 Apr 202452.6153.5750.7751.1251.05168,100
09 Apr 202455.2155.4354.7555.0855.0134,600
08 Apr 202454.7555.6454.6854.7754.7054,700
05 Apr 202455.5456.1454.4554.7154.6495,700
04 Apr 202456.7457.9955.8055.8355.7646,900
03 Apr 202455.2356.2655.2356.1756.1032,600
02 Apr 202456.3456.3455.2955.5955.5227,300
01 Apr 202458.0858.5656.7256.8856.8169,500
28 Mar 202456.6758.1456.3658.0057.9243,600
27 Mar 202455.6456.7855.2556.7856.7129,000
26 Mar 202455.8456.0954.6555.0054.9347,500
25 Mar 202455.6455.9955.3755.4055.3321,900
22 Mar 202456.2856.3555.0755.3555.2830,400
21 Mar 202455.6456.2655.6455.9555.8836,800
20 Mar 202454.0255.6753.8555.6055.5330,500
19 Mar 202454.1354.2553.8153.9853.9125,600
18 Mar 202454.8854.9454.1654.1754.1025,800
15 Mar 202454.2155.2554.2154.4754.4073,800
14 Mar 202455.1855.2654.2554.3054.2345,900
14 Mar 20240.06 Dividend
13 Mar 202455.5156.2055.3255.5655.4335,000
12 Mar 202455.2955.8655.2955.6855.5531,900
11 Mar 202455.7255.8955.0855.3555.2236,600
08 Mar 202455.7656.2255.5155.8955.7634,600
07 Mar 202456.1256.6055.0955.2055.0752,000
06 Mar 202455.5855.7654.7555.6555.52122,700
05 Mar 202455.4056.2355.2155.2355.1036,800
04 Mar 202456.9657.0555.4255.6455.5140,800
01 Mar 202456.4057.5055.7756.9256.7844,200
29 Feb 202457.5857.5855.9056.3656.2337,400
28 Feb 202456.8157.4356.6556.6556.5130,100
27 Feb 202456.3557.9056.0457.4057.2676,300
26 Feb 202456.1656.6055.5155.5155.3831,400
23 Feb 202455.7056.4355.6756.1756.0435,700
22 Feb 202456.1056.3755.2955.9055.7753,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...