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

27.32
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 4:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202626.9927.5326.7627.3247,31127.32
6/29/202627.3227.8426.5027.3658,47427.36
6/26/202627.1427.3726.6026.99212,41426.99
6/25/202627.8527.8526.9127.0643,44327.06
6/24/202627.2128.3727.0327.8940,89527.89
6/23/202627.0927.2926.5626.9138,22326.91
6/22/202628.0628.4527.0627.0738,28227.07
6/18/202627.7528.9227.1928.2794,77828.27
6/17/202627.3728.3226.9527.5062,49727.50
6/16/202627.7027.8127.2127.4236,96527.42
6/15/202627.7127.7927.1227.4646,54027.46
6/12/202626.9327.8026.8327.3456,65327.26
6/11/202625.4926.9625.1926.9169,40826.83
6/10/202625.3525.9825.0625.3440,12125.27
6/09/202624.9725.7924.8825.4965,72225.42
6/08/202624.7925.4024.6124.7629,86024.69
6/05/202624.8625.0624.4624.6625,44124.59
6/04/202624.9225.8424.4225.1168,70425.03
6/03/202624.9224.9224.3424.4231,84724.35
6/02/202625.5625.5625.0325.0729,25925.00
6/01/202625.2625.8825.0025.5048,43025.43
5/29/20260.0026.4824.7325.37131,10925.30
5/28/202624.5225.2223.7925.2242,78225.15
5/27/202624.1525.1624.0324.5339,06324.46
5/26/202624.4824.4823.6024.1162,97424.04
5/22/202624.5124.5624.0924.3022,08724.23
5/21/202624.0424.6123.6424.5630,19524.49
5/20/202623.5124.3823.3624.2056,43724.13
5/19/202623.7924.1623.4523.5162,46823.44
5/18/202624.1024.9323.8523.9143,42323.84
5/15/202624.3624.5023.7124.0735,01124.00
5/14/202624.4725.2623.5124.7149,02724.64
5/13/202623.5624.5923.5324.3746,64624.30
5/12/202624.0425.0023.3323.84108,01723.77
5/11/202625.1525.1524.1524.3191,67924.24
5/08/202626.6526.6725.2725.3532,12025.28
5/07/202625.8526.8225.3026.4051,82026.32
5/06/202625.9026.4025.5625.8540,16625.77
5/05/202624.9625.7624.9625.5928,43525.52
5/04/202625.4125.5224.8725.0039,17024.93
5/01/202625.2025.5224.8325.3531,98525.28
4/30/202625.0425.3524.8125.0241,68624.95
4/29/202625.4625.6225.0425.2228,99225.15
4/28/202625.4826.0125.2325.6452,26725.57
4/27/202625.9726.3125.2525.2533,90425.18
4/24/202625.5426.0325.1325.9926,65325.91
4/23/202625.8625.8625.2225.7020,52325.62
4/22/202625.8626.0625.2825.8062,34425.72
4/21/202626.2726.8925.5825.6739,00125.59
4/20/202625.9226.4325.0626.3745,74726.29
4/17/202624.8626.3824.8626.2297,25526.14
4/16/202624.5824.7424.0024.6535,27324.58
4/15/202624.5624.7424.4024.6731,39624.60
4/14/202624.5224.8524.1424.7237,44324.65
4/13/202624.1424.6923.6024.5129,68124.44
4/10/202624.0924.1723.6524.1743,96324.10
4/09/202624.3124.8623.8924.2838,81424.21
4/08/202624.4625.0023.9124.5652,73124.49
4/07/202623.8223.9322.8023.5386,05423.46
4/06/202622.6324.7922.5124.04127,83923.97
4/02/202622.4022.7021.7621.7976,06221.73
4/01/202622.7623.5522.5922.7463,88822.67