Australia Markets closed

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
78.17+2.17 (+2.86%)
At close: 04:00PM EDT
82.07 +3.90 (+4.99%)
After hours: 05:10PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202376.5378.2576.4078.1778.17143,300
30 Mar 202377.4177.6875.9176.0076.0046,000
29 Mar 202377.8978.0375.7677.2577.2571,800
28 Mar 202376.5677.9276.4477.4277.4258,900
27 Mar 202377.5078.1176.1677.1177.1156,400
24 Mar 202375.5377.3174.5077.2777.2763,800
23 Mar 202378.3679.3175.8076.3976.3965,400
22 Mar 202380.2781.1577.7377.8677.8676,900
21 Mar 202380.5081.4180.1380.3680.3652,500
20 Mar 202378.7480.2877.7979.0179.0178,100
17 Mar 202380.6981.5677.5678.2578.25105,000
16 Mar 202379.2082.1178.5581.5481.5458,400
15 Mar 202379.5980.5078.3080.2680.2672,200
14 Mar 202381.1082.4580.3981.2781.2762,200
13 Mar 202379.8980.1077.3479.2879.2898,500
10 Mar 202383.0783.0779.5980.9280.92102,600
09 Mar 202386.0186.3183.1283.2683.2682,000
08 Mar 202387.2987.2984.4085.9585.9561,900
07 Mar 202386.8787.7986.1787.0487.0480,900
06 Mar 202387.4987.7185.8586.9786.9784,200
03 Mar 202386.3187.4385.5287.4387.4347,100
02 Mar 202385.2586.0584.6385.7385.7356,500
01 Mar 202384.0986.9283.5785.5585.5595,700
28 Feb 202382.5084.8382.2483.7783.7774,300
27 Feb 202386.9587.4881.8082.4882.4893,900
24 Feb 202383.9086.5083.5186.2886.2861,900
23 Feb 202386.3086.9683.8084.7184.7191,900
22 Feb 202383.7886.0783.7885.6785.6777,400
21 Feb 202383.0283.9982.0083.4283.4283,200
17 Feb 202387.8188.4582.1883.0783.07158,100
16 Feb 202384.8489.2584.1187.4087.4082,600
15 Feb 202385.8086.9183.5085.0585.05115,600
14 Feb 202386.7587.9585.9985.9985.9982,000
13 Feb 202382.0787.4281.5287.0087.00124,000
10 Feb 202387.0087.0078.5181.5281.52243,700
09 Feb 202390.9691.3287.2388.0388.0399,600
08 Feb 202393.5094.3889.8789.9389.9383,800
07 Feb 202392.9094.0191.9893.7193.7156,500
06 Feb 202393.4493.8992.5493.2193.2159,100
03 Feb 202392.5593.5391.9593.4493.4451,800
02 Feb 202390.2092.8690.2092.8692.8665,200
01 Feb 202390.8591.1387.8689.7589.7595,500
31 Jan 202389.4092.0689.2090.7990.7989,800
30 Jan 202393.2694.1289.1189.2689.2689,200
27 Jan 202393.4895.7093.1794.1694.1654,200
26 Jan 202394.7094.7793.3193.4293.4249,700
25 Jan 202393.0794.8392.5094.1194.1152,000
24 Jan 202392.8594.2492.3093.6993.6951,600
23 Jan 202394.0794.2292.5093.3793.3750,700
20 Jan 202393.0494.5892.4393.9193.9161,100
19 Jan 202392.0092.5091.0991.6791.6770,800
18 Jan 202394.8395.6292.3092.4392.4360,800
17 Jan 202395.1896.8794.6394.6694.6664,700
13 Jan 202396.2496.9794.2195.1095.10119,100
12 Jan 202397.4597.4596.0096.4796.4779,800
11 Jan 202392.6797.1792.6796.9796.9777,500
10 Jan 202391.3694.2190.0092.6792.67121,200
09 Jan 202394.0594.8991.2491.3691.36111,600
06 Jan 202389.0593.9488.8993.6193.61111,000
05 Jan 202390.8890.8888.2388.5588.55101,800
04 Jan 202390.3992.4589.4091.4691.4690,600
03 Jan 202394.5594.5589.8090.3990.39114,100
30 Dec 202293.5194.6092.9193.1993.1986,800
29 Dec 202292.4995.1892.3194.4594.4599,400
28 Dec 202294.3794.4191.1891.7591.7582,400
27 Dec 202295.8696.7893.6194.8594.8576,100
23 Dec 202291.9896.1091.9895.3495.3465,300
22 Dec 202295.0295.2590.9392.5292.5258,200
21 Dec 202293.2296.6793.2294.9794.9797,900
20 Dec 202290.8793.0990.0492.1692.1692,800
19 Dec 202293.2894.2890.3190.5790.57128,000
16 Dec 202292.0394.8591.4993.2693.26136,400
15 Dec 202292.4596.6390.7192.5692.56243,000
14 Dec 202287.0090.1286.6487.1487.1498,300
13 Dec 202287.4089.6385.0487.0287.02113,600
12 Dec 202283.8784.9682.8084.4184.4160,600
09 Dec 202282.8384.2081.9183.6383.6348,100
08 Dec 202284.1585.5681.5883.0583.0557,700
07 Dec 202286.1586.9183.6184.0184.0150,700
06 Dec 202286.6587.2785.4286.3386.3378,800
05 Dec 202289.7990.2886.5587.0687.0669,800
02 Dec 202290.3290.6187.3089.9189.9184,500
01 Dec 202291.0292.1089.6991.0791.0767,600
30 Nov 202291.2392.3090.2991.0291.02108,500
29 Nov 202289.7392.0789.7391.0791.0764,400
28 Nov 202288.8590.0488.0188.1888.1848,000
25 Nov 202288.9890.2688.8088.8588.8533,200
23 Nov 202289.0389.7787.1688.6488.6449,300
22 Nov 202287.2189.0785.1389.0789.0739,200
21 Nov 202287.2287.7685.3386.5886.5865,400
18 Nov 202288.0089.0085.3386.8886.8865,000
17 Nov 202284.0486.4983.7786.4386.4345,400
16 Nov 202283.6285.0283.1784.8784.8736,700
15 Nov 202284.9286.8083.6784.1784.1742,900
14 Nov 202282.8285.2082.2183.5083.5036,600
11 Nov 202284.1284.5082.3683.3483.3451,400
10 Nov 202283.6484.1781.5283.6983.6947,100
09 Nov 202280.5382.4279.6980.1880.1856,800
08 Nov 202281.7783.2579.8080.9680.9646,400
07 Nov 202279.8381.2278.7681.1581.1552,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...