Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	62.33	63.15	62.21	62.30	62.30	44,600
07 Dec 2023	61.78	62.50	61.20	62.21	62.21	37,000
06 Dec 2023	60.99	62.40	60.47	61.70	61.70	60,500
05 Dec 2023	61.33	61.33	60.52	60.62	60.62	35,000
04 Dec 2023	60.37	61.51	60.37	61.51	61.51	37,000
01 Dec 2023	58.60	60.74	58.11	60.56	60.56	48,600
30 Nov 2023	58.59	59.00	58.10	58.61	58.61	71,600
29 Nov 2023	57.95	59.09	57.73	58.37	58.37	66,000
28 Nov 2023	57.14	57.67	56.70	57.56	57.56	29,800
27 Nov 2023	57.25	57.80	56.59	57.32	57.32	49,200
24 Nov 2023	57.68	58.23	57.44	57.73	57.73	21,100
22 Nov 2023	57.19	57.70	56.59	57.56	57.56	58,800
21 Nov 2023	57.21	57.21	55.85	56.67	56.67	63,800
20 Nov 2023	56.74	57.60	56.35	57.44	57.44	41,300
17 Nov 2023	56.54	57.06	55.80	56.64	56.64	48,700
16 Nov 2023	56.24	56.58	54.84	55.88	55.88	79,100
15 Nov 2023	57.11	57.71	56.30	56.71	56.71	71,000
14 Nov 2023	55.98	57.43	55.90	56.85	56.85	95,200
13 Nov 2023	55.32	55.49	54.64	54.82	54.82	21,200
10 Nov 2023	53.81	55.42	53.49	55.28	55.28	35,100
09 Nov 2023	54.88	54.88	53.69	53.81	53.81	31,400
08 Nov 2023	55.55	55.58	54.27	54.56	54.56	33,400
07 Nov 2023	55.00	55.28	54.50	55.20	55.20	23,100
06 Nov 2023	56.71	56.99	55.32	55.41	55.41	28,800
03 Nov 2023	55.74	56.89	55.61	56.42	56.42	51,800
02 Nov 2023	54.21	55.18	54.11	55.15	55.15	43,100
01 Nov 2023	54.18	54.18	52.90	53.56	53.56	40,300
31 Oct 2023	53.62	54.83	53.62	54.51	54.51	37,300
30 Oct 2023	53.58	54.48	53.30	53.79	53.79	40,000
27 Oct 2023	52.99	53.14	52.44	53.06	53.06	36,700
26 Oct 2023	51.84	53.20	51.75	52.70	52.70	34,800
25 Oct 2023	51.45	51.80	50.43	51.77	51.77	60,700
24 Oct 2023	51.84	52.33	50.96	51.82	51.82	59,600
23 Oct 2023	52.54	52.71	51.46	51.54	51.54	51,400
20 Oct 2023	53.03	53.09	51.92	52.56	52.56	56,200
19 Oct 2023	53.75	53.89	52.73	52.84	52.84	43,900
18 Oct 2023	55.01	55.01	53.75	53.75	53.75	51,400
17 Oct 2023	53.51	55.31	53.51	55.29	55.29	72,600
16 Oct 2023	52.17	53.89	52.10	53.61	53.61	69,000
13 Oct 2023	53.53	54.72	51.90	52.17	52.17	70,800
12 Oct 2023	55.51	55.51	52.26	53.40	53.40	105,600
11 Oct 2023	57.52	58.00	54.70	55.30	55.30	81,500
10 Oct 2023	57.40	58.80	57.23	57.67	57.67	60,400
09 Oct 2023	56.97	57.99	56.51	57.99	57.99	49,300
06 Oct 2023	57.83	58.20	56.51	57.53	57.53	50,600
05 Oct 2023	58.38	58.57	57.30	58.02	58.02	61,100
04 Oct 2023	58.94	59.47	58.15	58.42	58.42	40,600
03 Oct 2023	59.04	59.12	58.05	58.95	58.95	59,700
02 Oct 2023	60.66	60.82	59.13	59.32	59.32	55,700
29 Sept 2023	60.82	61.11	60.42	60.66	60.66	43,500
28 Sept 2023	60.21	61.59	60.21	60.37	60.37	45,400
27 Sept 2023	60.28	60.90	59.51	60.15	60.15	49,100
26 Sept 2023	60.32	60.39	59.17	60.03	60.03	54,300
25 Sept 2023	60.03	60.63	59.84	60.27	60.27	44,100
22 Sept 2023	60.17	60.55	59.60	60.03	60.03	47,900
21 Sept 2023	60.62	60.62	59.54	60.05	60.05	57,900
20 Sept 2023	63.15	63.45	61.07	61.07	61.07	51,800
19 Sept 2023	63.31	63.71	62.81	62.85	62.85	37,800
18 Sept 2023	63.70	63.98	63.05	63.34	63.34	48,300
15 Sept 2023	64.20	64.22	63.33	63.60	63.60	159,600
14 Sept 2023	63.61	64.42	63.59	64.13	64.13	41,600
14 Sept 2023	0.06 Dividend
13 Sept 2023	63.66	64.33	63.21	63.26	63.20	52,000
12 Sept 2023	63.00	63.98	62.85	63.66	63.60	42,800
11 Sept 2023	63.62	64.00	62.80	62.96	62.90	39,500
08 Sept 2023	64.70	64.96	63.63	63.79	63.73	39,000
07 Sept 2023	64.40	65.29	63.92	64.62	64.56	46,800
06 Sept 2023	65.78	66.50	64.50	64.83	64.77	39,400
05 Sept 2023	65.60	66.50	65.10	65.90	65.84	48,800
01 Sept 2023	65.50	66.35	65.32	66.13	66.07	45,300
31 Aug 2023	66.10	66.75	65.11	65.28	65.22	39,000
30 Aug 2023	65.10	66.40	65.10	66.11	66.05	32,100
29 Aug 2023	64.76	65.64	64.75	65.37	65.31	29,200
28 Aug 2023	64.94	66.14	64.43	64.80	64.74	36,100
25 Aug 2023	65.65	65.97	64.93	65.19	65.13	40,600
24 Aug 2023	63.82	65.78	63.73	65.60	65.54	60,800
23 Aug 2023	65.07	65.07	63.85	64.07	64.01	56,100
22 Aug 2023	66.38	66.40	64.89	65.13	65.07	41,800
21 Aug 2023	65.81	66.47	65.45	66.07	66.01	50,500
18 Aug 2023	65.15	66.66	65.15	65.85	65.79	47,700
17 Aug 2023	65.95	66.37	65.16	65.23	65.17	44,400
16 Aug 2023	66.41	66.91	65.78	65.93	65.87	40,000
15 Aug 2023	66.66	67.78	66.16	66.17	66.11	35,500
14 Aug 2023	66.97	67.09	65.62	67.01	66.95	88,800
11 Aug 2023	67.80	68.49	66.50	67.31	67.25	62,100
10 Aug 2023	67.78	69.78	65.05	67.59	67.53	99,300
09 Aug 2023	69.06	69.59	68.20	68.27	68.21	47,000
08 Aug 2023	69.15	69.15	67.40	68.84	68.77	42,000
07 Aug 2023	68.86	69.24	68.19	69.21	69.14	34,800
04 Aug 2023	70.05	70.33	68.82	68.86	68.79	27,400
03 Aug 2023	69.08	69.84	68.52	69.67	69.60	21,700
02 Aug 2023	70.17	70.47	69.31	69.31	69.24	31,800
01 Aug 2023	68.96	70.85	68.96	70.60	70.53	38,700
31 July 2023	68.84	69.88	68.74	69.75	69.68	72,100
28 July 2023	69.52	69.62	68.13	68.67	68.60	45,900
27 July 2023	71.07	71.10	68.56	68.69	68.62	46,400
26 July 2023	71.11	72.00	70.19	71.03	70.96	34,200
25 July 2023	70.38	71.47	70.30	71.26	71.19	29,400
24 July 2023	69.41	70.81	69.15	70.64	70.57	46,400
21 July 2023	70.13	70.13	69.25	69.41	69.34	45,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,789.32+20.30(+0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RCI Hospitality Holdings, Inc. (RICK)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,789.32
+20.30(+0.03%)