RCI Hospitality Holdings Inc (RICK) Historical Stock Data
23.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RICK is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.87 | 23.06 | ↑$0.19 (0.83%) | 22.52 | 23.16 | 90.08K |
| 2025-12-22 | 23.09 | 22.82 | ↓$0.27 (-1.17%) | 22.76 | 23.43 | 111.38K |
| 2025-12-19 | 23.60 | 23.09 | ↓$0.51 (-2.16%) | 22.80 | 23.62 | 145.74K |
| 2025-12-18 | 24.72 | 23.58 | ↓$1.14 (-4.61%) | 22.91 | 25.11 | 175.19K |
| 2025-12-17 | 24.37 | 24.46 | ↑$0.09 (0.37%) | 24.25 | 25.15 | 92.85K |
| 2025-12-16 | 24.98 | 24.38 | ↓$0.60 (-2.40%) | 23.59 | 25.10 | 160.53K |
| 2025-12-15 | 27.06 | 25.36 | ↓$1.70 (-6.28%) | 25.24 | 27.06 | 115.54K |
| 2025-12-12 | 27.67 | 27.00 | ↓$0.67 (-2.42%) | 26.99 | 27.97 | 85.15K |
| 2025-12-11 | 28.39 | 27.49 | ↓$0.90 (-3.17%) | 27.35 | 29.00 | 128.09K |
| 2025-12-10 | 28.01 | 28.48 | ↑$0.47 (1.66%) | 27.63 | 29.45 | 228.12K |
| 2025-12-09 | 25.19 | 27.37 | ↑$2.18 (8.65%) | 25.00 | 27.58 | 172.63K |
| 2025-12-08 | 26.05 | 25.16 | ↓$0.89 (-3.42%) | 25.00 | 26.40 | 87.23K |
| 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 |
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