RCI Hospitality Holdings, Inc. - Common Stock (RICK)

45.59Last Price

-0.41 (-0.89%)Change

RCI Hospitality Holdings is a public company that operates in the hospitality and entertainment industry, primarily focused on managing and owning a network of adult nightclubs and related establishments

The company aims to provide a vibrant and engaging experience for its customers by offering entertainment, dining, and beverage services in a lively atmosphere. In addition to its core nightclub operations, RCI Hospitality also engages in strategic acquisitions and development opportunities to expand its footprint in the hospitality sector. The company emphasizes a commitment to quality service and customer satisfaction, positioning itself as a leader in its niche market.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	45.63	46.31	45.54	45.59	34,495	45.59
3/19/2025	45.55	46.40	44.88	46.00	53,360	46.00
3/18/2025	46.09	46.09	45.34	45.44	31,968	45.44
3/17/2025	45.33	46.34	45.12	46.27	41,798	46.27
3/14/2025	44.41	46.26	44.41	45.40	99,416	45.40
3/13/2025	44.29	44.30	43.49	44.18	63,124	44.18
3/12/2025	44.86	45.21	44.14	44.30	88,546	44.30
3/11/2025	45.34	45.88	44.52	44.62	87,509	44.62
3/10/2025	46.50	46.87	45.34	45.34	84,931	45.34
3/07/2025	46.85	47.11	46.34	46.66	80,794	46.66
3/06/2025	47.30	47.87	46.41	47.05	76,844	47.05
3/05/2025	47.79	48.70	47.22	47.71	68,343	47.71
3/04/2025	47.77	48.48	47.23	47.80	50,768	47.80
3/03/2025	49.74	50.66	47.84	48.23	59,401	48.23
2/28/2025	49.34	49.93	49.00	49.77	42,833	49.77
2/27/2025	50.50	50.93	49.29	49.33	45,376	49.33
2/26/2025	51.34	51.95	50.64	50.64	26,439	50.64
2/25/2025	51.75	52.02	51.10	51.20	39,233	51.20
2/24/2025	52.07	52.35	51.56	51.57	55,448	51.57
2/21/2025	54.26	54.53	51.82	52.07	44,851	52.07
2/20/2025	54.21	54.21	52.51	53.57	50,207	53.57
2/19/2025	53.45	55.18	53.45	54.68	74,136	54.68
2/18/2025	52.33	55.85	52.16	54.06	121,076	54.06
2/14/2025	51.38	52.49	50.55	52.15	93,838	52.15
2/13/2025	50.68	51.11	50.19	51.08	55,575	51.08
2/12/2025	50.97	51.03	48.90	50.41	171,770	50.41
2/11/2025	53.27	53.49	51.02	51.34	131,584	51.34
2/10/2025	52.00	53.41	51.12	53.31	101,936	53.31
2/07/2025	53.03	53.08	51.71	51.97	57,915	51.97
2/06/2025	53.97	54.75	53.21	53.21	36,322	53.21
2/05/2025	54.11	54.32	53.33	53.90	49,507	53.90
2/04/2025	54.07	55.12	54.07	54.26	38,163	54.26
2/03/2025	54.62	55.30	54.10	54.21	44,021	54.21
1/31/2025	55.82	56.20	55.08	55.54	69,540	55.54
1/30/2025	56.92	57.71	55.89	56.02	42,644	56.02
1/29/2025	55.93	56.71	55.87	56.65	40,319	56.65
1/28/2025	57.27	57.27	56.09	56.22	49,524	56.22
1/27/2025	57.09	57.80	56.21	57.12	57,119	57.12
1/24/2025	54.22	57.99	54.15	57.13	99,001	57.13
1/23/2025	53.96	54.80	53.41	54.41	68,930	54.41
1/22/2025	53.49	54.31	53.45	54.11	52,118	54.11
1/21/2025	52.56	53.87	52.43	53.79	59,811	53.79
1/17/2025	52.71	53.26	52.13	52.32	43,846	52.32
1/16/2025	52.90	53.25	51.95	52.20	77,595	52.20
1/15/2025	54.67	54.67	53.04	53.22	50,064	53.22
1/14/2025	52.97	53.96	52.92	53.32	61,522	53.32
1/13/2025	53.60	54.28	52.40	52.77	61,806	52.77
1/10/2025	55.58	55.58	53.25	54.20	124,416	54.20
1/08/2025	56.41	57.33	55.74	56.58	115,128	56.58
1/07/2025	57.61	57.99	56.45	57.32	60,928	57.32
1/06/2025	56.91	57.90	56.89	57.64	60,085	57.64
1/03/2025	57.27	57.27	54.65	56.56	115,533	56.56
1/02/2025	57.99	59.27	56.59	57.17	107,169	57.17
12/31/2024	57.63	0.00	57.63	57.47	0	57.47
12/30/2024	57.22	57.96	56.26	57.63	78,250	57.63
12/27/2024	58.13	58.88	57.23	57.68	120,942	57.68
12/26/2024	57.32	58.47	57.06	58.43	43,768	58.43
12/24/2024	57.08	57.51	56.71	57.41	29,548	57.41
12/23/2024	56.55	57.62	56.40	57.09	100,609	57.09