Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	76.53	78.25	76.40	78.17	78.17	143,300
30 Mar 2023	77.41	77.68	75.91	76.00	76.00	46,000
29 Mar 2023	77.89	78.03	75.76	77.25	77.25	71,800
28 Mar 2023	76.56	77.92	76.44	77.42	77.42	58,900
27 Mar 2023	77.50	78.11	76.16	77.11	77.11	56,400
24 Mar 2023	75.53	77.31	74.50	77.27	77.27	63,800
23 Mar 2023	78.36	79.31	75.80	76.39	76.39	65,400
22 Mar 2023	80.27	81.15	77.73	77.86	77.86	76,900
21 Mar 2023	80.50	81.41	80.13	80.36	80.36	52,500
20 Mar 2023	78.74	80.28	77.79	79.01	79.01	78,100
17 Mar 2023	80.69	81.56	77.56	78.25	78.25	105,000
16 Mar 2023	79.20	82.11	78.55	81.54	81.54	58,400
15 Mar 2023	79.59	80.50	78.30	80.26	80.26	72,200
14 Mar 2023	81.10	82.45	80.39	81.27	81.27	62,200
13 Mar 2023	79.89	80.10	77.34	79.28	79.28	98,500
10 Mar 2023	83.07	83.07	79.59	80.92	80.92	102,600
09 Mar 2023	86.01	86.31	83.12	83.26	83.26	82,000
08 Mar 2023	87.29	87.29	84.40	85.95	85.95	61,900
07 Mar 2023	86.87	87.79	86.17	87.04	87.04	80,900
06 Mar 2023	87.49	87.71	85.85	86.97	86.97	84,200
03 Mar 2023	86.31	87.43	85.52	87.43	87.43	47,100
02 Mar 2023	85.25	86.05	84.63	85.73	85.73	56,500
01 Mar 2023	84.09	86.92	83.57	85.55	85.55	95,700
28 Feb 2023	82.50	84.83	82.24	83.77	83.77	74,300
27 Feb 2023	86.95	87.48	81.80	82.48	82.48	93,900
24 Feb 2023	83.90	86.50	83.51	86.28	86.28	61,900
23 Feb 2023	86.30	86.96	83.80	84.71	84.71	91,900
22 Feb 2023	83.78	86.07	83.78	85.67	85.67	77,400
21 Feb 2023	83.02	83.99	82.00	83.42	83.42	83,200
17 Feb 2023	87.81	88.45	82.18	83.07	83.07	158,100
16 Feb 2023	84.84	89.25	84.11	87.40	87.40	82,600
15 Feb 2023	85.80	86.91	83.50	85.05	85.05	115,600
14 Feb 2023	86.75	87.95	85.99	85.99	85.99	82,000
13 Feb 2023	82.07	87.42	81.52	87.00	87.00	124,000
10 Feb 2023	87.00	87.00	78.51	81.52	81.52	243,700
09 Feb 2023	90.96	91.32	87.23	88.03	88.03	99,600
08 Feb 2023	93.50	94.38	89.87	89.93	89.93	83,800
07 Feb 2023	92.90	94.01	91.98	93.71	93.71	56,500
06 Feb 2023	93.44	93.89	92.54	93.21	93.21	59,100
03 Feb 2023	92.55	93.53	91.95	93.44	93.44	51,800
02 Feb 2023	90.20	92.86	90.20	92.86	92.86	65,200
01 Feb 2023	90.85	91.13	87.86	89.75	89.75	95,500
31 Jan 2023	89.40	92.06	89.20	90.79	90.79	89,800
30 Jan 2023	93.26	94.12	89.11	89.26	89.26	89,200
27 Jan 2023	93.48	95.70	93.17	94.16	94.16	54,200
26 Jan 2023	94.70	94.77	93.31	93.42	93.42	49,700
25 Jan 2023	93.07	94.83	92.50	94.11	94.11	52,000
24 Jan 2023	92.85	94.24	92.30	93.69	93.69	51,600
23 Jan 2023	94.07	94.22	92.50	93.37	93.37	50,700
20 Jan 2023	93.04	94.58	92.43	93.91	93.91	61,100
19 Jan 2023	92.00	92.50	91.09	91.67	91.67	70,800
18 Jan 2023	94.83	95.62	92.30	92.43	92.43	60,800
17 Jan 2023	95.18	96.87	94.63	94.66	94.66	64,700
13 Jan 2023	96.24	96.97	94.21	95.10	95.10	119,100
12 Jan 2023	97.45	97.45	96.00	96.47	96.47	79,800
11 Jan 2023	92.67	97.17	92.67	96.97	96.97	77,500
10 Jan 2023	91.36	94.21	90.00	92.67	92.67	121,200
09 Jan 2023	94.05	94.89	91.24	91.36	91.36	111,600
06 Jan 2023	89.05	93.94	88.89	93.61	93.61	111,000
05 Jan 2023	90.88	90.88	88.23	88.55	88.55	101,800
04 Jan 2023	90.39	92.45	89.40	91.46	91.46	90,600
03 Jan 2023	94.55	94.55	89.80	90.39	90.39	114,100
30 Dec 2022	93.51	94.60	92.91	93.19	93.19	86,800
29 Dec 2022	92.49	95.18	92.31	94.45	94.45	99,400
28 Dec 2022	94.37	94.41	91.18	91.75	91.75	82,400
27 Dec 2022	95.86	96.78	93.61	94.85	94.85	76,100
23 Dec 2022	91.98	96.10	91.98	95.34	95.34	65,300
22 Dec 2022	95.02	95.25	90.93	92.52	92.52	58,200
21 Dec 2022	93.22	96.67	93.22	94.97	94.97	97,900
20 Dec 2022	90.87	93.09	90.04	92.16	92.16	92,800
19 Dec 2022	93.28	94.28	90.31	90.57	90.57	128,000
16 Dec 2022	92.03	94.85	91.49	93.26	93.26	136,400
15 Dec 2022	92.45	96.63	90.71	92.56	92.56	243,000
14 Dec 2022	87.00	90.12	86.64	87.14	87.14	98,300
13 Dec 2022	87.40	89.63	85.04	87.02	87.02	113,600
12 Dec 2022	83.87	84.96	82.80	84.41	84.41	60,600
09 Dec 2022	82.83	84.20	81.91	83.63	83.63	48,100
08 Dec 2022	84.15	85.56	81.58	83.05	83.05	57,700
07 Dec 2022	86.15	86.91	83.61	84.01	84.01	50,700
06 Dec 2022	86.65	87.27	85.42	86.33	86.33	78,800
05 Dec 2022	89.79	90.28	86.55	87.06	87.06	69,800
02 Dec 2022	90.32	90.61	87.30	89.91	89.91	84,500
01 Dec 2022	91.02	92.10	89.69	91.07	91.07	67,600
30 Nov 2022	91.23	92.30	90.29	91.02	91.02	108,500
29 Nov 2022	89.73	92.07	89.73	91.07	91.07	64,400
28 Nov 2022	88.85	90.04	88.01	88.18	88.18	48,000
25 Nov 2022	88.98	90.26	88.80	88.85	88.85	33,200
23 Nov 2022	89.03	89.77	87.16	88.64	88.64	49,300
22 Nov 2022	87.21	89.07	85.13	89.07	89.07	39,200
21 Nov 2022	87.22	87.76	85.33	86.58	86.58	65,400
18 Nov 2022	88.00	89.00	85.33	86.88	86.88	65,000
17 Nov 2022	84.04	86.49	83.77	86.43	86.43	45,400
16 Nov 2022	83.62	85.02	83.17	84.87	84.87	36,700
15 Nov 2022	84.92	86.80	83.67	84.17	84.17	42,900
14 Nov 2022	82.82	85.20	82.21	83.50	83.50	36,600
11 Nov 2022	84.12	84.50	82.36	83.34	83.34	51,400
10 Nov 2022	83.64	84.17	81.52	83.69	83.69	47,100
09 Nov 2022	80.53	82.42	79.69	80.18	80.18	56,800
08 Nov 2022	81.77	83.25	79.80	80.96	80.96	46,400
07 Nov 2022	79.83	81.22	78.76	81.15	81.15	52,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,428.04+644.88(+1.54%)

Get our best money-saving hacks and pro tips now

RCI Hospitality Holdings, Inc. (RICK)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,428.04
+644.88(+1.54%)