RICK - RCI HOSPITALITY HOLDINGS, INC.
25.8
0.130 0.504%
Share volume: 62,144
Last Updated: 04-22-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.41%
PREVIOUS CLOSE
CHG
CHG%
$25.67
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $25.86 | $25.86 | $26.06 | $26.06 | $25.28 | $25.28 | $25.80 | $25.80 | 62,144 | $62,144.00 |
| 04-21-2026 | $26.27 | $26.27 | $26.89 | $26.89 | $25.58 | $25.58 | $25.67 | $25.67 | 39,000 | $39,000.00 |
| 04-20-2026 | $25.92 | $25.92 | $26.43 | $26.43 | $25.06 | $25.06 | $26.37 | $26.37 | 45,751 | $45,751.00 |
| 04-17-2026 | $24.86 | $24.86 | $26.38 | $26.38 | $24.86 | $24.86 | $26.22 | $26.22 | 97,254 | $97,254.00 |
| 04-16-2026 | $24.58 | $24.58 | $24.74 | $24.74 | $24.00 | $24.00 | $24.65 | $24.65 | 35,279 | $35,279.00 |
| 04-15-2026 | $24.56 | $24.56 | $24.74 | $24.74 | $24.40 | $24.40 | $24.67 | $24.67 | 31,395 | $31,395.00 |
| 04-14-2026 | $24.52 | $24.52 | $24.85 | $24.85 | $24.14 | $24.14 | $24.72 | $24.72 | 37,443 | $37,443.00 |
| 04-13-2026 | $24.14 | $24.14 | $24.69 | $24.69 | $23.60 | $23.60 | $24.51 | $24.51 | 29,683 | $29,683.00 |
| 04-10-2026 | $24.09 | $24.09 | $24.17 | $24.17 | $23.65 | $23.65 | $24.17 | $24.17 | 43,962 | $43,962.00 |
| 04-09-2026 | $24.31 | $24.31 | $24.86 | $24.86 | $23.89 | $23.89 | $24.28 | $24.28 | 38,813 | $38,813.00 |