RCI Hospitality Holdings Inc (RICK) Historical Stock Data
50.02 ↓0.06 (-0.12%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RICK is down -0.33% a day on average. There have been 12 days where RCI Hospitality Holdings Inc closed green and 18 days where RICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 50.06 | 50.02 | ↓$0.04 (-0.08%) | 49.56 | 50.15 | 57.60K |
| 2024-04-17 | 51.30 | 50.08 | ↓$1.22 (-2.38%) | 49.89 | 51.30 | 60.58K |
| 2024-04-16 | 50.12 | 50.92 | ↑$0.80 (1.60%) | 49.37 | 51.07 | 68.60K |
| 2024-04-15 | 50.92 | 50.24 | ↓$0.68 (-1.34%) | 49.80 | 51.41 | 49.20K |
| 2024-04-12 | 51.50 | 50.82 | ↓$0.68 (-1.32%) | 50.71 | 51.89 | 51.69K |
| 2024-04-11 | 51.47 | 51.99 | ↑$0.52 (1.01%) | 50.60 | 52.47 | 125.69K |
| 2024-04-10 | 52.61 | 51.12 | ↓$1.49 (-2.83%) | 50.77 | 53.57 | 168.07K |
| 2024-04-09 | 55.21 | 55.08 | ↓$0.13 (-0.24%) | 54.75 | 55.43 | 34.45K |
| 2024-04-08 | 54.75 | 54.77 | ↑$0.02 (0.04%) | 54.68 | 55.64 | 54.74K |
| 2024-04-05 | 55.54 | 54.71 | ↓$0.83 (-1.49%) | 54.45 | 56.14 | 95.68K |
| 2024-04-04 | 56.74 | 55.83 | ↓$0.91 (-1.60%) | 55.80 | 57.99 | 46.86K |
| 2024-04-03 | 55.23 | 56.17 | ↑$0.94 (1.70%) | 55.23 | 56.26 | 32.61K |
| 2024-04-02 | 56.34 | 55.59 | ↓$0.75 (-1.33%) | 55.29 | 56.34 | 27.26K |
| 2024-04-01 | 58.08 | 56.88 | ↓$1.20 (-2.07%) | 56.72 | 58.56 | 69.55K |
| 2024-03-28 | 56.67 | 58.00 | ↑$1.33 (2.35%) | 56.36 | 58.14 | 43.57K |
| 2024-03-27 | 55.64 | 56.78 | ↑$1.14 (2.05%) | 55.25 | 56.78 | 29K |
| 2024-03-26 | 55.84 | 55.00 | ↓$0.84 (-1.50%) | 54.65 | 56.09 | 47.52K |
| 2024-03-25 | 55.64 | 55.40 | ↓$0.24 (-0.43%) | 55.37 | 55.99 | 21.92K |
| 2024-03-22 | 56.28 | 55.35 | ↓$0.93 (-1.65%) | 55.07 | 56.35 | 30.37K |
| 2024-03-21 | 55.64 | 55.95 | ↑$0.31 (0.56%) | 55.64 | 56.26 | 36.78K |
| 2024-03-20 | 54.02 | 55.60 | ↑$1.58 (2.92%) | 53.85 | 55.67 | 30.55K |
| 2024-03-19 | 54.13 | 53.98 | ↓$0.15 (-0.28%) | 53.81 | 54.25 | 25.56K |
| 2024-03-18 | 54.88 | 54.17 | ↓$0.71 (-1.29%) | 54.16 | 54.94 | 25.83K |
| 2024-03-15 | 54.21 | 54.47 | ↑$0.26 (0.48%) | 54.21 | 55.25 | 73.79K |
| 2024-03-14 | 55.18 | 54.30 | ↓$0.88 (-1.59%) | 54.25 | 55.26 | 45.87K |
| 2024-03-13 | 55.51 | 55.56 | ↑$0.05 (0.09%) | 55.32 | 56.20 | 35.04K |
| 2024-03-12 | 55.29 | 55.68 | ↑$0.39 (0.71%) | 55.29 | 55.86 | 31.85K |
| 2024-03-11 | 55.72 | 55.35 | ↓$0.37 (-0.66%) | 55.08 | 55.89 | 36.67K |
| 2024-03-08 | 55.76 | 55.89 | ↑$0.13 (0.23%) | 55.51 | 56.22 | 34.55K |
| 2024-03-07 | 56.12 | 55.20 | ↓$0.92 (-1.64%) | 55.09 | 56.60 | 51.97K |
Create an account or log in to view more rows.
$RICK rocket fuel tanks are full. Gonna shoot to the stars
$RICK swing puts
$RICK HERE WE GO
$RICK eyeing for a scalp
$RICK let's gooooooo
$RICK why spike ?
$RICK how long until we take off?
$RICK the future is so bright .. I gotta wear shades..
$RICK we’re fucked tomorrow boys
$RICK we need to get moving