Australia markets closed

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
62.30+0.09 (+0.14%)
At close: 04:00PM EST
62.00 -0.30 (-0.48%)
After hours: 06:20PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202362.3363.1562.2162.3062.3044,600
07 Dec 202361.7862.5061.2062.2162.2137,000
06 Dec 202360.9962.4060.4761.7061.7060,500
05 Dec 202361.3361.3360.5260.6260.6235,000
04 Dec 202360.3761.5160.3761.5161.5137,000
01 Dec 202358.6060.7458.1160.5660.5648,600
30 Nov 202358.5959.0058.1058.6158.6171,600
29 Nov 202357.9559.0957.7358.3758.3766,000
28 Nov 202357.1457.6756.7057.5657.5629,800
27 Nov 202357.2557.8056.5957.3257.3249,200
24 Nov 202357.6858.2357.4457.7357.7321,100
22 Nov 202357.1957.7056.5957.5657.5658,800
21 Nov 202357.2157.2155.8556.6756.6763,800
20 Nov 202356.7457.6056.3557.4457.4441,300
17 Nov 202356.5457.0655.8056.6456.6448,700
16 Nov 202356.2456.5854.8455.8855.8879,100
15 Nov 202357.1157.7156.3056.7156.7171,000
14 Nov 202355.9857.4355.9056.8556.8595,200
13 Nov 202355.3255.4954.6454.8254.8221,200
10 Nov 202353.8155.4253.4955.2855.2835,100
09 Nov 202354.8854.8853.6953.8153.8131,400
08 Nov 202355.5555.5854.2754.5654.5633,400
07 Nov 202355.0055.2854.5055.2055.2023,100
06 Nov 202356.7156.9955.3255.4155.4128,800
03 Nov 202355.7456.8955.6156.4256.4251,800
02 Nov 202354.2155.1854.1155.1555.1543,100
01 Nov 202354.1854.1852.9053.5653.5640,300
31 Oct 202353.6254.8353.6254.5154.5137,300
30 Oct 202353.5854.4853.3053.7953.7940,000
27 Oct 202352.9953.1452.4453.0653.0636,700
26 Oct 202351.8453.2051.7552.7052.7034,800
25 Oct 202351.4551.8050.4351.7751.7760,700
24 Oct 202351.8452.3350.9651.8251.8259,600
23 Oct 202352.5452.7151.4651.5451.5451,400
20 Oct 202353.0353.0951.9252.5652.5656,200
19 Oct 202353.7553.8952.7352.8452.8443,900
18 Oct 202355.0155.0153.7553.7553.7551,400
17 Oct 202353.5155.3153.5155.2955.2972,600
16 Oct 202352.1753.8952.1053.6153.6169,000
13 Oct 202353.5354.7251.9052.1752.1770,800
12 Oct 202355.5155.5152.2653.4053.40105,600
11 Oct 202357.5258.0054.7055.3055.3081,500
10 Oct 202357.4058.8057.2357.6757.6760,400
09 Oct 202356.9757.9956.5157.9957.9949,300
06 Oct 202357.8358.2056.5157.5357.5350,600
05 Oct 202358.3858.5757.3058.0258.0261,100
04 Oct 202358.9459.4758.1558.4258.4240,600
03 Oct 202359.0459.1258.0558.9558.9559,700
02 Oct 202360.6660.8259.1359.3259.3255,700
29 Sept 202360.8261.1160.4260.6660.6643,500
28 Sept 202360.2161.5960.2160.3760.3745,400
27 Sept 202360.2860.9059.5160.1560.1549,100
26 Sept 202360.3260.3959.1760.0360.0354,300
25 Sept 202360.0360.6359.8460.2760.2744,100
22 Sept 202360.1760.5559.6060.0360.0347,900
21 Sept 202360.6260.6259.5460.0560.0557,900
20 Sept 202363.1563.4561.0761.0761.0751,800
19 Sept 202363.3163.7162.8162.8562.8537,800
18 Sept 202363.7063.9863.0563.3463.3448,300
15 Sept 202364.2064.2263.3363.6063.60159,600
14 Sept 202363.6164.4263.5964.1364.1341,600
14 Sept 20230.06 Dividend
13 Sept 202363.6664.3363.2163.2663.2052,000
12 Sept 202363.0063.9862.8563.6663.6042,800
11 Sept 202363.6264.0062.8062.9662.9039,500
08 Sept 202364.7064.9663.6363.7963.7339,000
07 Sept 202364.4065.2963.9264.6264.5646,800
06 Sept 202365.7866.5064.5064.8364.7739,400
05 Sept 202365.6066.5065.1065.9065.8448,800
01 Sept 202365.5066.3565.3266.1366.0745,300
31 Aug 202366.1066.7565.1165.2865.2239,000
30 Aug 202365.1066.4065.1066.1166.0532,100
29 Aug 202364.7665.6464.7565.3765.3129,200
28 Aug 202364.9466.1464.4364.8064.7436,100
25 Aug 202365.6565.9764.9365.1965.1340,600
24 Aug 202363.8265.7863.7365.6065.5460,800
23 Aug 202365.0765.0763.8564.0764.0156,100
22 Aug 202366.3866.4064.8965.1365.0741,800
21 Aug 202365.8166.4765.4566.0766.0150,500
18 Aug 202365.1566.6665.1565.8565.7947,700
17 Aug 202365.9566.3765.1665.2365.1744,400
16 Aug 202366.4166.9165.7865.9365.8740,000
15 Aug 202366.6667.7866.1666.1766.1135,500
14 Aug 202366.9767.0965.6267.0166.9588,800
11 Aug 202367.8068.4966.5067.3167.2562,100
10 Aug 202367.7869.7865.0567.5967.5399,300
09 Aug 202369.0669.5968.2068.2768.2147,000
08 Aug 202369.1569.1567.4068.8468.7742,000
07 Aug 202368.8669.2468.1969.2169.1434,800
04 Aug 202370.0570.3368.8268.8668.7927,400
03 Aug 202369.0869.8468.5269.6769.6021,700
02 Aug 202370.1770.4769.3169.3169.2431,800
01 Aug 202368.9670.8568.9670.6070.5338,700
31 July 202368.8469.8868.7469.7569.6872,100
28 July 202369.5269.6268.1368.6768.6045,900
27 July 202371.0771.1068.5668.6968.6246,400
26 July 202371.1172.0070.1971.0370.9634,200
25 July 202370.3871.4770.3071.2671.1929,400
24 July 202369.4170.8169.1570.6470.5746,400
21 July 202370.1370.1369.2569.4169.3445,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...