RCI Hospitality Holdings, Inc. - Common Stock (RICK)

28.32
-0.01 (-0.04%)
NASDAQ · Last Trade: Oct 31st, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RCI Hospitality Holdings, Inc. - Common Stock (RICK)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202628.3928.4627.8228.3236,04328.32
10/29/202628.3928.6927.8928.3329,20728.33
10/28/202627.5528.2027.3428.2039,97828.20
10/27/202627.4727.8127.1727.7239,34827.72
10/26/202627.1627.5026.8027.3934,06827.39
10/23/202626.7327.5025.1227.1639,22527.16
10/22/202626.0827.1526.0826.9932,67926.99
10/21/202626.2226.6025.8026.1633,98326.16
10/20/202625.8126.4025.6726.2641,02326.26
10/19/202626.0026.0525.5225.6926,59625.69
10/16/202626.2527.1325.5825.6721,08225.67
10/15/202626.0626.5125.9326.1525,98526.15
10/14/202626.1326.2425.6025.8826,59525.88
10/13/202626.4326.5626.0226.4435,20426.44
10/12/202626.0726.5925.8326.4234,10326.42
10/09/202626.7726.9526.0526.0736,99826.07
10/08/202626.2726.7026.0226.6844,19026.68
10/07/202625.9426.3425.7426.2522,84426.25
10/06/202626.0426.3325.7326.1142,05226.11
10/05/202626.4726.4725.9426.0330,51226.03
10/02/202627.4027.4126.4526.6237,88026.62
10/01/202626.9927.1226.2526.9842,49526.98
9/30/202627.4627.4726.9827.0031,71727.00
9/29/202627.8627.8627.4627.4822,18527.48
9/28/202627.3027.8527.0927.5739,38827.57
9/25/202627.1127.6726.9527.5633,49227.56
9/24/202627.4527.5626.8827.2442,25627.24
9/23/202628.4528.4527.3227.4134,24127.41
9/22/202628.6329.3928.3828.3934,97728.39
9/21/202628.4128.6227.6028.2639,17028.26
9/18/202628.4028.5627.8928.02122,68628.02
9/17/202628.3629.7228.3628.4831,81428.48
9/16/202628.6628.9127.9427.9549,56227.95
9/15/202629.3829.3828.5028.5462,70428.54
9/14/202629.0429.6128.8629.4427,91929.44
9/11/202628.8829.2428.7629.0930,89029.09
9/10/202628.2228.6828.0428.6234,72628.62
9/09/202628.7628.8628.0028.5354,66828.53
9/08/202629.2929.8228.6429.0468,63329.04
9/04/202628.5329.3828.4329.3534,20929.35
9/03/202629.8129.9928.4728.7432,44728.74
9/02/202629.0529.9928.7229.4449,01529.44
9/01/202628.8729.3328.7429.0344,65029.03
8/31/202630.3730.3728.8429.1354,22729.13
8/28/202629.4530.8129.3130.1867,81730.18
8/27/202629.4229.7029.1729.5358,88729.53
8/26/202630.2530.3629.3529.6870,48529.68
8/25/202630.7430.9329.7730.3371,80130.33
8/24/202631.1631.3030.4530.76109,51930.76
8/21/202631.1931.1930.4430.9875,08430.98
8/20/202631.2531.3330.3030.79154,30230.79
8/19/202630.9432.0030.7131.3448,22531.34
8/18/202631.2031.8930.6530.9474,79830.94
8/17/202631.0631.3030.2931.0951,42531.09
8/14/202630.0830.9629.0930.8772,41030.87
8/13/202628.2430.0728.1030.07116,97630.07
8/12/202627.7028.0527.1428.0546,92928.05
8/11/202627.1227.8127.1227.4548,83927.45
8/10/202628.0028.0026.4427.0848,89427.08
8/07/202626.5728.5326.3928.07101,07328.07
8/06/202625.9926.8025.9826.2466,19126.24
8/05/202625.6626.0725.2825.9524,51325.95
8/04/202625.3325.8825.2925.5044,84425.50
8/03/202625.2625.9025.0725.1640,86625.16