RCI Hospitality Holdings Inc (RICK) Historical Stock Data
26.02 ↓0.27 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RICK is up 0.10% a day on average. There have been 13 days where RCI Hospitality Holdings Inc closed green and 17 days where RICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.22 | 26.02 | ↓$0.20 (-0.75%) | 25.73 | 26.56 | 109.81K |
| 2025-12-04 | 25.38 | 26.29 | ↑$0.91 (3.59%) | 25.21 | 26.49 | 96.47K |
| 2025-12-03 | 25.29 | 25.18 | ↓$0.11 (-0.43%) | 24.77 | 25.64 | 59.42K |
| 2025-12-02 | 24.20 | 25.02 | ↑$0.82 (3.39%) | 23.60 | 25.30 | 148.11K |
| 2025-12-01 | 24.59 | 24.10 | ↓$0.49 (-1.99%) | 23.71 | 25.47 | 211.97K |
| 2025-11-26 | 24.38 | 24.63 | ↑$0.25 (1.03%) | 24.22 | 24.84 | 71.18K |
| 2025-11-25 | 23.41 | 24.40 | ↑$0.99 (4.23%) | 23.41 | 24.86 | 83.87K |
| 2025-11-21 | 21.99 | 24.50 | ↑$2.51 (11.41%) | 21.97 | 25.10 | 420.55K |
| 2025-11-20 | 22.63 | 21.97 | ↓$0.66 (-2.92%) | 21.88 | 23.35 | 87.89K |
| 2025-11-19 | 23.37 | 22.59 | ↓$0.78 (-3.34%) | 22.66 | 23.42 | 49.94K |
| 2025-11-18 | 23.05 | 23.26 | ↑$0.21 (0.91%) | 22.62 | 23.48 | 95.08K |
| 2025-11-17 | 24.01 | 23.13 | ↓$0.88 (-3.67%) | 23.10 | 24.29 | 79.38K |
| 2025-11-14 | 24.51 | 24.02 | ↓$0.49 (-2.00%) | 23.50 | 24.54 | 80.82K |
| 2025-11-12 | 24.38 | 24.63 | ↑$0.25 (1.03%) | 24.18 | 24.87 | 57.50K |
| 2025-11-11 | 23.87 | 24.38 | ↑$0.51 (2.14%) | 23.87 | 24.53 | 63.46K |
| 2025-11-07 | 23.82 | 23.72 | ↓$0.10 (-0.42%) | 23.50 | 23.91 | 83.47K |
| 2025-11-06 | 24.67 | 23.84 | ↓$0.83 (-3.36%) | 23.71 | 24.67 | 73.02K |
| 2025-11-05 | 23.76 | 24.81 | ↑$1.05 (4.42%) | 23.54 | 25.63 | 163.68K |
| 2025-11-04 | 23.69 | 23.74 | ↑$0.04 (0.19%) | 23.37 | 24.26 | 111K |
| 2025-11-03 | 24.86 | 24.01 | ↓$0.85 (-3.42%) | 23.64 | 24.86 | 116.09K |
| 2025-10-31 | 24.03 | 24.91 | ↑$0.88 (3.66%) | 23.89 | 24.96 | 102.75K |
| 2025-10-30 | 24.67 | 24.20 | ↓$0.47 (-1.91%) | 23.96 | 25.07 | 84.79K |
| 2025-10-29 | 25.65 | 24.80 | ↓$0.85 (-3.31%) | 24.52 | 25.77 | 120.44K |
| 2025-10-28 | 26.20 | 25.73 | ↓$0.47 (-1.79%) | 25.37 | 26.48 | 67.86K |
| 2025-10-27 | 26.57 | 26.29 | ↓$0.28 (-1.05%) | 26.13 | 26.91 | 122.65K |
| 2025-10-24 | 27.46 | 26.57 | ↓$0.89 (-3.24%) | 26.55 | 27.74 | 77.25K |
| 2025-10-23 | 28.20 | 27.26 | ↓$0.94 (-3.33%) | 26.92 | 28.20 | 63.96K |
| 2025-10-22 | 28.08 | 28.02 | ↓$0.06 (-0.21%) | 27.80 | 28.47 | 101.84K |
| 2025-10-21 | 27.32 | 28.21 | ↑$0.89 (3.26%) | 27.08 | 28.30 | 55.22K |
| 2025-10-20 | 27.02 | 27.29 | ↑$0.27 (1.00%) | 27.02 | 27.63 | 68.45K |
Create an account or log in to view more rows.
$RICK Nope
$RICK Fuk the 1% even though i feel like the 1%
$RICK we want higher!!!
$RICK very normal lol sike
$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