RCI Hospitality Holdings Inc (RICK) Historical Stock Data
42.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RICK is up 0.49% a day on average. There have been 15 days where RCI Hospitality Holdings Inc closed green and 15 days where RICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 42.34 | 42.04 | ↓$0.30 (-0.71%) | 42.04 | 42.90 | 37.46K |
| 2025-05-08 | 40.99 | 42.34 | ↑$1.35 (3.29%) | 40.99 | 42.81 | 44.77K |
| 2025-05-07 | 41.05 | 40.82 | ↓$0.23 (-0.56%) | 40.58 | 41.35 | 36.75K |
| 2025-05-06 | 40.72 | 40.65 | ↓$0.07 (-0.17%) | 40.44 | 41.48 | 30.68K |
| 2025-05-05 | 41.37 | 40.97 | ↓$0.40 (-0.97%) | 40.97 | 41.87 | 25.18K |
| 2025-05-02 | 40.30 | 41.71 | ↑$1.41 (3.50%) | 40.29 | 42.66 | 52.38K |
| 2025-05-01 | 40.90 | 40.56 | ↓$0.34 (-0.83%) | 39.96 | 41.58 | 47.61K |
| 2025-04-30 | 40.14 | 39.68 | ↓$0.46 (-1.15%) | 39.47 | 40.46 | 50.51K |
| 2025-04-29 | 40.23 | 40.93 | ↑$0.70 (1.74%) | 39.59 | 41.06 | 45.42K |
| 2025-04-28 | 40.42 | 40.55 | ↑$0.13 (0.32%) | 40.13 | 41.12 | 36.82K |
| 2025-04-25 | 39.46 | 40.45 | ↑$0.99 (2.51%) | 39.20 | 40.52 | 34.05K |
| 2025-04-24 | 39.36 | 39.81 | ↑$0.45 (1.14%) | 38.33 | 39.94 | 44.25K |
| 2025-04-23 | 40.50 | 39.51 | ↓$0.99 (-2.44%) | 39.39 | 41.60 | 44.40K |
| 2025-04-22 | 37.96 | 39.37 | ↑$1.41 (3.71%) | 37.82 | 39.57 | 60.74K |
| 2025-04-21 | 37.13 | 37.65 | ↑$0.52 (1.40%) | 36.96 | 37.84 | 56.05K |
| 2025-04-17 | 36.78 | 37.51 | ↑$0.73 (1.98%) | 36.41 | 37.87 | 55.90K |
| 2025-04-16 | 37.23 | 36.81 | ↓$0.42 (-1.13%) | 36.62 | 38.03 | 48.21K |
| 2025-04-15 | 37.83 | 37.47 | ↓$0.36 (-0.95%) | 37.47 | 38.50 | 53.89K |
| 2025-04-14 | 37.84 | 38.06 | ↑$0.22 (0.58%) | 37.22 | 38.26 | 56.69K |
| 2025-04-11 | 37.36 | 37.16 | ↓$0.20 (-0.54%) | 36.25 | 37.54 | 76.86K |
| 2025-04-10 | 37.88 | 37.29 | ↓$0.59 (-1.56%) | 36.59 | 38.72 | 96.65K |
| 2025-04-09 | 36.01 | 39.06 | ↑$3.05 (8.47%) | 35.75 | 40.33 | 136.92K |
| 2025-04-08 | 35.14 | 36.25 | ↑$1.11 (3.16%) | 35.00 | 38.90 | 145.66K |
| 2025-04-07 | 38.44 | 39.04 | ↑$0.60 (1.56%) | 36.90 | 41.41 | 92.38K |
| 2025-04-04 | 40.17 | 39.80 | ↓$0.37 (-0.92%) | 38.19 | 40.54 | 141.41K |
| 2025-04-03 | 44.01 | 41.25 | ↓$2.76 (-6.27%) | 41.00 | 44.01 | 135.64K |
| 2025-04-02 | 42.91 | 44.36 | ↑$1.45 (3.38%) | 42.68 | 44.45 | 38.76K |
| 2025-04-01 | 42.65 | 43.65 | ↑$1.00 (2.34%) | 42.65 | 44.05 | 48.38K |
| 2025-03-31 | 43.99 | 42.94 | ↓$1.05 (-2.39%) | 42.87 | 44.02 | 88.63K |
| 2025-03-28 | 46.40 | 44.57 | ↓$1.83 (-3.94%) | 44.20 | 46.40 | 55.74K |
Create an account or log in to view more rows.
$RICK The United States stock market is going to crash.
$RICK lock and load
$RICK oversold
$RICK time to run
$RICK I think I like this stock more everyday
$RICK I hope I never have to work for anyone again after this
$RICK up we go
$RICK buy the fear
$RICK today feels different to the moon
$RICK Shorts talk the talk but cant walk the walk