RICK - RCI HOSPITALITY HOLDINGS, INC.
44.18
-0.120 -0.272%
Share volume: 60,820
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$44.30
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $44.29 | $44.29 | $44.30 | $44.30 | $43.49 | $43.49 | $44.18 | $44.18 | 60,820 | $60,820.00 |
| 03-12-2025 | $44.86 | $44.86 | $45.21 | $45.21 | $44.14 | $44.14 | $44.30 | $44.30 | 88,546 | $88,546.00 |
| 03-11-2025 | $45.34 | $45.34 | $45.88 | $45.88 | $44.52 | $44.52 | $44.62 | $44.62 | 87,509 | $87,509.00 |
| 03-10-2025 | $46.50 | $46.50 | $46.87 | $46.87 | $45.34 | $45.34 | $45.34 | $45.34 | 84,931 | $84,931.00 |
| 03-07-2025 | $46.85 | $46.85 | $47.11 | $47.11 | $46.34 | $46.34 | $46.66 | $46.66 | 80,794 | $80,794.00 |
| 03-06-2025 | $47.30 | $47.30 | $47.87 | $47.87 | $46.41 | $46.41 | $47.05 | $47.05 | 76,844 | $76,844.00 |
| 03-05-2025 | $47.79 | $47.79 | $48.70 | $48.70 | $47.22 | $47.22 | $47.71 | $47.71 | 68,344 | $68,344.00 |
| 03-04-2025 | $47.77 | $47.77 | $48.48 | $48.48 | $47.23 | $47.23 | $47.80 | $47.80 | 50,768 | $50,768.00 |
| 03-03-2025 | $49.74 | $49.74 | $50.66 | $50.66 | $47.84 | $47.84 | $48.23 | $48.23 | 59,401 | $59,401.00 |
| 02-28-2025 | $49.34 | $49.34 | $49.93 | $49.93 | $49.00 | $49.00 | $49.77 | $49.77 | 42,833 | $42,833.00 |