RCI Hospitality Holdings Inc (RICK) Historical Stock Data
56.80 ↓0.12 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RICK is up 0.12% a day on average. There have been 16 days where RCI Hospitality Holdings Inc closed green and 14 days where RICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.34 | 56.80 | ↑$0.46 (0.82%) | 56.34 | 58.26 | 101.04K |
| 2024-12-19 | 56.35 | 56.92 | ↑$0.57 (1.01%) | 54.86 | 57.67 | 114.42K |
| 2024-12-18 | 58.14 | 56.89 | ↓$1.25 (-2.15%) | 56.16 | 58.53 | 277.07K |
| 2024-12-17 | 56.00 | 58.04 | ↑$2.04 (3.64%) | 55.81 | 61.66 | 515.83K |
| 2024-12-16 | 52.34 | 52.13 | ↓$0.21 (-0.40%) | 51.24 | 52.81 | 199.56K |
| 2024-12-13 | 52.11 | 52.09 | ↓$0.02 (-0.04%) | 51.54 | 52.72 | 66.55K |
| 2024-12-12 | 52.53 | 52.30 | ↓$0.23 (-0.44%) | 52.08 | 53.34 | 64.80K |
| 2024-12-11 | 52.63 | 52.93 | ↑$0.30 (0.57%) | 52.15 | 53.71 | 108.21K |
| 2024-12-10 | 52.81 | 52.09 | ↓$0.72 (-1.36%) | 51.50 | 52.91 | 65.31K |
| 2024-12-09 | 51.78 | 52.81 | ↑$1.03 (1.99%) | 51.26 | 53.18 | 74.58K |
| 2024-12-06 | 51.68 | 51.30 | ↓$0.38 (-0.74%) | 50.75 | 51.75 | 54.81K |
| 2024-12-05 | 51.35 | 51.31 | ↓$0.04 (-0.08%) | 50.72 | 51.56 | 53.57K |
| 2024-12-04 | 50.69 | 51.42 | ↑$0.73 (1.44%) | 50.45 | 51.81 | 102.32K |
| 2024-12-03 | 50.67 | 50.69 | ↑$0.02 (0.04%) | 49.86 | 51.00 | 71.64K |
| 2024-12-02 | 52.55 | 50.83 | ↓$1.72 (-3.27%) | 50.56 | 52.60 | 92.98K |
| 2024-11-29 | 52.36 | 52.46 | ↑$0.10 (0.19%) | 51.96 | 52.58 | 26.80K |
| 2024-11-27 | 53.49 | 52.04 | ↓$1.45 (-2.71%) | 52.04 | 53.83 | 77.07K |
| 2024-11-26 | 53.02 | 52.69 | ↓$0.33 (-0.62%) | 52.25 | 53.26 | 89.56K |
| 2024-11-25 | 51.85 | 53.21 | ↑$1.36 (2.62%) | 51.85 | 53.84 | 267.11K |
| 2024-11-22 | 50.60 | 51.68 | ↑$1.08 (2.13%) | 50.47 | 51.85 | 73.31K |
| 2024-11-21 | 48.90 | 50.43 | ↑$1.53 (3.13%) | 48.73 | 50.80 | 65.27K |
| 2024-11-20 | 48.72 | 48.88 | ↑$0.16 (0.33%) | 47.97 | 48.88 | 38.70K |
| 2024-11-19 | 48.36 | 48.92 | ↑$0.56 (1.16%) | 47.98 | 48.92 | 42.86K |
| 2024-11-18 | 49.78 | 49.07 | ↓$0.71 (-1.43%) | 48.58 | 49.97 | 72.64K |
| 2024-11-15 | 50.37 | 49.46 | ↓$0.91 (-1.81%) | 49.15 | 50.50 | 56.68K |
| 2024-11-14 | 50.14 | 50.15 | ↑$0.01 (0.02%) | 49.32 | 50.60 | 62.83K |
| 2024-11-13 | 51.70 | 50.20 | ↓$1.50 (-2.90%) | 50.10 | 52.47 | 113.20K |
| 2024-11-12 | 50.39 | 51.06 | ↑$0.67 (1.33%) | 50.00 | 51.14 | 91.68K |
| 2024-11-11 | 49.99 | 50.67 | ↑$0.68 (1.36%) | 49.32 | 51.37 | 63.44K |
| 2024-11-08 | 49.53 | 49.45 | ↓$0.08 (-0.16%) | 48.27 | 49.53 | 108.48K |
Create an account or log in to view more rows.
$RICK buy the fear
$RICK today feels different to the moon
$RICK Shorts talk the talk but cant walk the walk
$RICK who else excited??
$RICK lets go!!
$RICK BULLS ALPHA
BEARS BETA
$RICK Stair stepping nicely
$RICK day trade is ok to buy here but sell later
$RICK rocket fuel tanks are full. Gonna shoot to the stars
$RICK swing puts