RICK - RCI HOSPITALITY HOLDINGS, INC.
23.96
-0.220 -0.918%
Share volume: 59,457
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$24.18
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $23.82 | $23.82 | $24.30 | $24.30 | $23.48 | $23.48 | $23.96 | $23.96 | 59,457 | $59,457.00 |
| 03-04-2026 | $23.44 | $23.44 | $24.31 | $24.31 | $23.21 | $23.21 | $24.18 | $24.18 | 93,677 | $93,677.00 |
| 03-03-2026 | $22.22 | $22.22 | $24.04 | $24.04 | $22.17 | $22.17 | $23.45 | $23.45 | 82,885 | $82,885.00 |
| 03-02-2026 | $21.78 | $21.78 | $22.51 | $22.51 | $21.46 | $21.46 | $22.28 | $22.28 | 61,046 | $61,046.00 |
| 02-27-2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.03 | $22.03 | $22.13 | $22.13 | 76,796 | $76,796.00 |
| 02-26-2026 | $22.32 | $22.32 | $23.40 | $23.40 | $22.00 | $22.00 | $23.30 | $23.30 | 66,744 | $66,744.00 |
| 02-25-2026 | $22.16 | $22.16 | $22.42 | $22.42 | $21.60 | $21.60 | $22.40 | $22.40 | 41,884 | $41,884.00 |
| 02-24-2026 | $21.96 | $21.96 | $22.35 | $22.35 | $21.86 | $21.86 | $21.94 | $21.94 | 61,220 | $61,220.00 |
| 02-23-2026 | $23.25 | $23.25 | $23.25 | $23.25 | $21.87 | $21.87 | $22.02 | $22.02 | 66,170 | $66,170.00 |
| 02-20-2026 | $22.98 | $22.98 | $23.58 | $23.58 | $22.69 | $22.69 | $23.24 | $23.24 | 61,727 | $61,727.00 |