NasdaqGM - Nasdaq Real Time Price USD

RCI Hospitality Holdings, Inc. (RICK)

38.12

+0.06

+(0.16%)

As of 12:26:12 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	38.12	38.50	38.00	38.12	38.12	16,221
Apr 14, 2025	37.84	38.26	37.22	38.06	38.06	56,700
Apr 11, 2025	37.36	37.53	36.25	37.16	37.16	76,900
Apr 10, 2025	37.88	38.72	36.59	37.29	37.29	96,600
Apr 9, 2025	36.01	40.33	35.75	39.06	39.06	136,900
Apr 8, 2025	35.14	38.90	35.00	36.25	36.25	145,700
Apr 7, 2025	38.44	41.41	36.90	39.04	39.04	92,400
Apr 4, 2025	40.17	40.54	38.19	39.80	39.80	141,400
Apr 3, 2025	44.01	44.01	41.00	41.25	41.25	135,600
Apr 2, 2025	42.91	44.45	42.68	44.36	44.36	38,700
Apr 1, 2025	42.65	44.05	42.65	43.65	43.65	48,400
Mar 31, 2025	43.99	44.02	42.87	42.94	42.94	88,600
Mar 28, 2025	46.40	46.40	44.20	44.57	44.57	55,700
Mar 27, 2025	45.59	46.65	45.59	46.54	46.54	39,000
Mar 26, 2025	46.32	46.83	45.61	45.72	45.72	32,400
Mar 25, 2025	46.99	47.03	46.32	46.48	46.48	32,100
Mar 24, 2025	45.91	46.97	45.55	46.93	46.93	61,800
Mar 21, 2025	45.08	45.56	44.66	45.14	45.14	72,600
Mar 20, 2025	45.63	46.32	45.54	45.59	45.59	34,500
Mar 19, 2025	45.55	46.40	44.89	46.00	46.00	53,300
Mar 18, 2025	46.09	46.09	45.35	45.44	45.44	32,000
Mar 17, 2025	0.07 Dividend
Mar 17, 2025	45.33	46.34	45.12	46.27	46.27	41,800
Mar 14, 2025	44.41	46.26	44.41	45.40	45.33	99,400
Mar 13, 2025	44.29	44.30	43.49	44.18	44.11	63,100
Mar 12, 2025	44.86	45.21	44.14	44.30	44.23	88,500
Mar 11, 2025	45.34	45.88	44.52	44.62	44.55	87,500
Mar 10, 2025	46.50	46.87	45.34	45.34	45.27	84,600
Mar 7, 2025	46.85	47.11	46.34	46.66	46.59	80,800
Mar 6, 2025	47.30	47.87	46.41	47.05	46.98	76,800
Mar 5, 2025	47.79	48.70	47.22	47.71	47.64	68,300
Mar 4, 2025	47.77	48.48	47.23	47.80	47.73	50,800
Mar 3, 2025	49.74	50.66	47.84	48.23	48.16	59,400
Feb 28, 2025	49.34	49.93	49.00	49.77	49.69	42,800
Feb 27, 2025	50.50	50.93	49.29	49.33	49.25	45,400
Feb 26, 2025	51.34	51.95	50.64	50.64	50.56	26,400
Feb 25, 2025	51.75	52.02	51.10	51.20	51.12	39,200
Feb 24, 2025	52.07	52.35	51.56	51.57	51.49	55,400
Feb 21, 2025	54.26	54.54	51.82	52.07	51.99	44,900
Feb 20, 2025	54.21	54.21	52.51	53.57	53.49	50,200
Feb 19, 2025	53.45	55.18	53.45	54.68	54.60	74,100
Feb 18, 2025	52.33	55.85	52.16	54.06	53.98	121,100
Feb 14, 2025	51.38	52.49	50.55	52.15	52.07	93,800
Feb 13, 2025	50.68	51.11	50.19	51.08	51.00	55,600
Feb 12, 2025	50.97	51.04	48.90	50.41	50.33	171,800
Feb 11, 2025	53.27	53.49	51.02	51.34	51.26	131,600
Feb 10, 2025	52.00	53.41	51.12	53.31	53.23	101,900
Feb 7, 2025	53.03	53.08	51.71	51.97	51.89	57,900
Feb 6, 2025	53.97	54.75	53.21	53.21	53.13	36,300
Feb 5, 2025	54.11	54.32	53.33	53.90	53.82	49,500
Feb 4, 2025	54.07	55.12	54.07	54.26	54.18	38,200
Feb 3, 2025	54.62	55.30	54.10	54.21	54.13	44,000
Jan 31, 2025	55.82	56.20	55.08	55.54	55.45	69,500
Jan 30, 2025	56.92	57.71	55.89	56.02	55.93	42,600
Jan 29, 2025	55.93	56.71	55.87	56.65	56.56	40,300
Jan 28, 2025	57.27	57.27	56.10	56.22	56.13	49,500
Jan 27, 2025	57.09	57.80	56.21	57.12	57.03	57,100
Jan 24, 2025	54.22	57.99	54.15	57.13	57.04	99,000
Jan 23, 2025	53.96	54.80	53.41	54.41	54.33	68,900
Jan 22, 2025	53.49	54.31	53.45	54.11	54.03	52,100
Jan 21, 2025	52.56	53.87	52.43	53.79	53.71	59,800
Jan 17, 2025	52.71	53.26	52.13	52.32	52.24	43,800
Jan 16, 2025	52.90	53.25	51.95	52.20	52.12	77,600
Jan 15, 2025	54.67	54.67	53.04	53.22	53.14	50,100
Jan 14, 2025	52.97	53.96	52.93	53.32	53.24	61,500
Jan 13, 2025	53.60	54.28	52.40	52.77	52.69	61,800
Jan 10, 2025	55.58	55.58	53.25	54.20	54.12	124,400
Jan 8, 2025	56.41	57.33	55.74	56.58	56.49	115,100
Jan 7, 2025	57.61	57.99	56.46	57.32	57.23	60,900
Jan 6, 2025	56.91	57.90	56.89	57.64	57.55	60,100
Jan 3, 2025	57.27	57.27	54.65	56.56	56.47	115,500
Jan 2, 2025	57.99	59.27	56.59	57.17	57.08	107,200
Dec 31, 2024	57.72	58.34	57.19	57.47	57.38	103,800
Dec 30, 2024	57.22	57.96	56.26	57.63	57.54	78,300
Dec 27, 2024	58.13	58.88	57.23	57.68	57.59	120,900
Dec 26, 2024	57.32	58.47	57.06	58.43	58.34	43,800
Dec 24, 2024	57.08	57.51	56.71	57.41	57.32	29,500
Dec 23, 2024	56.55	57.62	56.40	57.09	57.00	100,600
Dec 20, 2024	56.34	58.26	56.34	56.80	56.71	101,000
Dec 19, 2024	56.35	57.67	54.86	56.92	56.83	114,400
Dec 18, 2024	58.14	58.53	56.16	56.89	56.80	277,100
Dec 17, 2024	56.00	61.66	55.81	58.04	57.95	515,700
Dec 16, 2024	0.07 Dividend
Dec 16, 2024	52.34	52.81	51.24	52.13	52.05	200,000
Dec 13, 2024	52.11	52.72	51.54	52.09	51.94	66,500
Dec 12, 2024	52.53	53.34	52.08	52.30	52.15	64,800
Dec 11, 2024	52.63	53.71	52.15	52.93	52.78	108,200
Dec 10, 2024	52.81	52.91	51.50	52.09	51.94	65,300
Dec 9, 2024	51.78	53.18	51.26	52.81	52.66	74,600
Dec 6, 2024	51.68	51.75	50.75	51.30	51.15	54,700
Dec 5, 2024	51.35	51.56	50.72	51.31	51.16	53,600
Dec 4, 2024	50.69	51.81	50.45	51.42	51.27	102,300
Dec 3, 2024	50.67	51.00	49.86	50.69	50.54	71,600
Dec 2, 2024	52.55	52.60	50.56	50.83	50.68	92,900
Nov 29, 2024	52.36	52.58	51.96	52.46	52.31	26,800
Nov 27, 2024	53.49	53.83	52.04	52.04	51.89	77,100
Nov 26, 2024	53.02	53.26	52.25	52.69	52.54	89,600
Nov 25, 2024	51.85	53.84	51.85	53.21	53.06	266,800
Nov 22, 2024	50.60	51.85	50.47	51.68	51.53	73,300
Nov 21, 2024	48.90	50.80	48.73	50.43	50.28	65,300
Nov 20, 2024	48.72	48.88	47.97	48.88	48.74	38,700
Nov 19, 2024	48.36	48.92	47.98	48.92	48.78	42,600
Nov 18, 2024	49.78	49.97	48.58	49.07	48.93	72,600
Nov 15, 2024	50.37	50.50	49.15	49.46	49.32	56,700
Nov 14, 2024	50.14	50.60	49.32	50.15	50.01	62,800
Nov 13, 2024	51.70	52.47	50.10	50.20	50.06	113,200
Nov 12, 2024	50.39	51.14	50.00	51.06	50.91	91,700
Nov 11, 2024	49.99	51.37	49.32	50.67	50.52	63,400
Nov 8, 2024	49.53	49.53	48.27	49.45	49.31	108,500
Nov 7, 2024	50.00	50.00	49.00	49.36	49.22	88,000
Nov 6, 2024	47.73	50.48	47.37	50.37	50.22	188,300
Nov 5, 2024	42.94	46.66	42.48	46.62	46.49	125,000
Nov 4, 2024	42.97	43.43	42.34	43.28	43.16	62,500
Nov 1, 2024	43.79	43.99	43.03	43.14	43.02	70,900
Oct 31, 2024	44.43	44.80	43.09	43.42	43.29	79,000
Oct 30, 2024	44.25	45.40	44.08	44.41	44.28	55,500
Oct 29, 2024	44.18	44.60	43.50	44.60	44.47	56,600
Oct 28, 2024	43.73	44.79	43.50	44.70	44.57	68,000
Oct 25, 2024	43.43	44.01	43.00	43.13	43.01	33,100
Oct 24, 2024	43.31	43.67	42.84	43.25	43.13	32,700
Oct 23, 2024	42.86	43.38	42.86	43.15	43.03	65,000
Oct 22, 2024	43.19	43.28	42.23	43.27	43.15	74,700
Oct 21, 2024	44.05	44.05	43.08	43.24	43.12	49,000
Oct 18, 2024	44.54	44.54	43.95	44.02	43.89	58,000
Oct 17, 2024	43.98	44.48	43.24	44.48	44.35	36,800
Oct 16, 2024	44.09	44.54	43.41	43.76	43.63	83,500
Oct 15, 2024	42.03	43.89	42.03	43.57	43.44	92,500
Oct 14, 2024	42.00	42.10	41.33	42.04	41.92	59,100
Oct 11, 2024	41.64	42.26	41.64	41.83	41.71	38,600
Oct 10, 2024	41.07	41.79	41.07	41.76	41.64	46,400
Oct 9, 2024	41.76	42.35	41.44	41.69	41.57	48,200
Oct 8, 2024	39.59	41.92	39.59	41.50	41.38	87,200
Oct 7, 2024	41.56	41.60	40.74	41.39	41.27	56,900
Oct 4, 2024	42.63	42.75	41.65	41.92	41.80	39,700
Oct 3, 2024	42.26	42.54	41.50	41.63	41.51	37,600
Oct 2, 2024	42.28	43.13	41.77	42.54	42.42	76,200
Oct 1, 2024	44.31	44.95	42.41	42.78	42.66	106,000
Sep 30, 2024	44.54	45.41	44.10	44.55	44.42	70,400
Sep 27, 2024	45.55	46.71	44.53	44.66	44.53	59,600
Sep 26, 2024	44.62	45.48	44.05	45.05	44.92	81,200
Sep 25, 2024	44.67	44.74	43.29	43.96	43.83	84,600
Sep 24, 2024	45.24	45.51	44.50	44.71	44.58	57,900
Sep 23, 2024	45.64	45.87	45.03	45.21	45.08	82,000
Sep 20, 2024	46.56	46.56	45.46	45.64	45.51	132,600
Sep 19, 2024	46.43	46.67	45.56	46.65	46.52	51,500
Sep 18, 2024	45.50	47.44	44.77	45.20	45.07	89,900
Sep 17, 2024	45.17	46.67	44.78	45.66	45.53	88,500
Sep 16, 2024	0.07 Dividend
Sep 16, 2024	45.75	46.34	43.74	44.43	44.30	114,000
Sep 13, 2024	45.14	46.15	44.88	45.78	45.58	86,700
Sep 12, 2024	42.79	44.81	42.79	44.58	44.38	114,500
Sep 11, 2024	41.02	42.58	39.79	42.28	42.09	121,700
Sep 10, 2024	41.05	41.74	40.50	41.41	41.23	66,400
Sep 9, 2024	41.10	41.85	40.77	40.97	40.79	79,500
Sep 6, 2024	42.17	42.47	40.52	41.08	40.90	88,000
Sep 5, 2024	43.73	43.73	41.55	41.88	41.70	78,800
Sep 4, 2024	43.93	44.00	43.06	43.48	43.29	44,900
Sep 3, 2024	45.96	46.21	43.60	43.92	43.73	98,400
Aug 30, 2024	46.54	46.54	44.64	45.59	45.39	61,800
Aug 29, 2024	46.80	47.08	45.80	46.14	45.94	34,400
Aug 28, 2024	46.66	46.97	45.73	46.22	46.02	59,200
Aug 27, 2024	47.07	47.07	46.00	46.70	46.49	42,200
Aug 26, 2024	46.54	47.30	46.30	47.00	46.79	66,200
Aug 23, 2024	43.94	46.34	43.94	46.34	46.14	68,700
Aug 22, 2024	44.56	44.89	43.81	43.88	43.69	38,000
Aug 21, 2024	44.10	44.87	43.96	44.80	44.60	41,300
Aug 20, 2024	44.88	44.88	43.48	43.51	43.32	38,900
Aug 19, 2024	45.16	45.36	44.51	44.76	44.56	46,300
Aug 16, 2024	45.59	45.59	44.60	44.76	44.56	90,600
Aug 15, 2024	45.87	46.19	45.01	45.66	45.46	50,300
Aug 14, 2024	46.86	46.86	44.48	44.79	44.59	60,500
Aug 13, 2024	45.37	46.55	44.25	46.44	46.24	144,700
Aug 12, 2024	46.36	46.49	44.71	44.75	44.55	185,600
Aug 9, 2024	47.86	52.64	46.02	46.50	46.30	370,500
Aug 8, 2024	43.56	44.03	43.16	43.85	43.66	116,900
Aug 7, 2024	43.74	43.97	42.57	43.16	42.97	111,500
Aug 6, 2024	43.46	44.86	43.31	43.37	43.18	67,000
Aug 5, 2024	43.00	44.08	42.12	43.61	43.42	119,300
Aug 2, 2024	45.94	46.15	43.76	44.80	44.60	204,000
Aug 1, 2024	49.41	49.76	46.50	47.10	46.89	136,200
Jul 31, 2024	49.53	51.13	49.25	49.48	49.26	101,700
Jul 30, 2024	48.53	49.67	48.44	49.61	49.39	60,200
Jul 29, 2024	48.11	48.55	47.25	48.53	48.32	63,400
Jul 26, 2024	49.21	49.50	47.94	48.22	48.01	63,700
Jul 25, 2024	47.39	48.82	47.05	48.46	48.25	74,600
Jul 24, 2024	48.30	48.54	46.80	46.98	46.77	62,000
Jul 23, 2024	47.60	48.87	47.35	48.49	48.28	79,200
Jul 22, 2024	46.36	47.63	45.99	47.57	47.36	62,600
Jul 19, 2024	47.08	47.08	46.08	46.39	46.19	52,900
Jul 18, 2024	47.08	48.09	46.69	46.98	46.77	112,300
Jul 17, 2024	47.42	48.25	47.07	47.48	47.27	103,200
Jul 16, 2024	46.50	48.06	46.30	48.03	47.82	152,500
Jul 15, 2024	44.69	47.26	44.69	46.28	46.08	138,000
Jul 12, 2024	44.00	46.00	44.00	44.69	44.49	142,000
Jul 11, 2024	38.94	44.36	38.82	44.14	43.95	296,400
Jul 10, 2024	39.20	39.56	38.27	38.52	38.35	82,700
Jul 9, 2024	39.35	39.80	38.32	39.23	39.06	146,400
Jul 8, 2024	40.06	40.33	39.01	39.21	39.04	80,700
Jul 5, 2024	40.17	40.17	37.61	39.71	39.53	189,000
Jul 3, 2024	40.93	41.49	39.04	40.12	39.94	191,700
Jul 2, 2024	41.67	41.67	40.25	40.94	40.76	124,700
Jul 1, 2024	43.71	43.71	41.33	41.34	41.16	125,800
Jun 28, 2024	43.60	44.40	43.49	43.56	43.37	291,600
Jun 27, 2024	43.37	43.89	43.05	43.40	43.21	108,100
Jun 26, 2024	43.06	44.50	43.00	43.19	43.00	103,900
Jun 25, 2024	43.60	43.61	43.13	43.41	43.22	69,300
Jun 24, 2024	43.20	43.95	42.82	43.51	43.32	66,900
Jun 21, 2024	42.97	43.21	42.42	42.95	42.76	108,000
Jun 20, 2024	43.73	44.15	42.19	42.76	42.57	167,600
Jun 18, 2024	44.50	44.74	44.01	44.07	43.88	37,300
Jun 17, 2024	43.61	44.69	42.43	44.63	44.43	109,600
Jun 14, 2024	0.06 Dividend
Jun 14, 2024	45.33	45.50	43.51	43.63	43.44	84,600
Jun 13, 2024	45.13	45.99	44.85	45.95	45.69	64,700
Jun 12, 2024	45.25	46.45	45.03	45.03	44.77	152,900
Jun 11, 2024	43.77	44.80	43.43	44.74	44.48	67,600
Jun 10, 2024	45.09	45.21	44.16	44.20	43.95	60,600
Jun 7, 2024	44.86	45.76	44.60	45.23	44.97	52,200
Jun 6, 2024	44.58	45.25	44.36	45.23	44.97	47,000
Jun 5, 2024	45.40	45.40	44.25	44.90	44.64	64,900
Jun 4, 2024	45.13	45.58	44.82	45.24	44.98	56,400
Jun 3, 2024	45.07	45.74	44.50	45.62	45.36	70,900
May 31, 2024	43.10	45.57	43.10	44.74	44.48	189,700
May 30, 2024	45.80	46.24	41.79	43.01	42.76	611,400
May 29, 2024	47.01	47.22	45.68	45.68	45.42	69,500
May 28, 2024	47.66	48.30	47.37	47.66	47.39	55,700
May 24, 2024	46.33	47.36	46.03	47.25	46.98	48,400
May 23, 2024	46.81	46.90	45.75	46.17	45.91	88,000
May 22, 2024	47.20	47.50	46.76	46.83	46.56	56,400
May 21, 2024	47.87	47.87	46.85	47.16	46.89	63,400
May 20, 2024	47.97	48.75	47.62	47.88	47.61	94,700
May 17, 2024	48.29	48.38	47.69	47.92	47.65	60,700
May 16, 2024	48.47	48.84	48.07	48.35	48.07	45,800
May 15, 2024	48.01	48.62	47.13	48.37	48.09	90,500
May 14, 2024	48.82	49.41	46.71	47.27	47.00	199,200
May 13, 2024	48.09	48.48	46.72	48.15	47.88	119,500
May 10, 2024	49.99	50.00	46.32	48.12	47.85	259,500
May 9, 2024	50.81	51.75	50.77	51.61	51.32	55,800
May 8, 2024	50.50	50.97	50.05	50.94	50.65	38,400
May 7, 2024	51.45	51.85	50.76	50.76	50.47	51,200
May 6, 2024	50.88	51.49	50.88	51.06	50.77	46,200
May 3, 2024	51.72	52.50	50.79	50.97	50.68	43,300
May 2, 2024	50.84	51.51	50.52	51.35	51.06	37,600
May 1, 2024	51.04	51.15	50.08	50.59	50.30	51,800
Apr 30, 2024	50.89	51.46	50.57	50.76	50.47	50,600
Apr 29, 2024	50.89	51.43	50.74	51.41	51.12	40,800
Apr 26, 2024	50.71	51.08	50.44	50.57	50.28	22,600
Apr 25, 2024	50.75	50.88	50.20	50.67	50.38	39,100
Apr 24, 2024	50.84	51.30	50.70	50.86	50.57	28,900
Apr 23, 2024	50.90	51.75	50.80	50.96	50.67	45,500
Apr 22, 2024	51.69	52.08	50.54	50.92	50.63	44,600
Apr 19, 2024	49.75	51.66	49.75	51.64	51.35	59,500
Apr 18, 2024	50.06	50.15	49.56	50.02	49.73	57,600
Apr 17, 2024	51.30	51.30	49.89	50.08	49.79	60,600
Apr 16, 2024	50.12	51.07	49.37	50.92	50.63	68,600
Apr 15, 2024	50.92	51.41	49.80	50.24	49.95	49,200

NATH Nathan's Famous, Inc.

93.00

0.00%

BH Biglari Holdings Inc.

213.26

-0.53%

DIN Dine Brands Global, Inc.

19.85

-1.54%

JACK Jack in the Box Inc.

23.80

-2.54%

PZZA Papa John's International, Inc.

30.48

-1.71%

BJRI BJ's Restaurants, Inc.

32.15

+0.66%

DENN Denny's Corporation

3.0950

+0.16%

RRGB Red Robin Gourmet Burgers, Inc.

2.8400

-1.73%

BDL Flanigan's Enterprises, Inc.

23.44

-1.09%

ARKR Ark Restaurants Corp.

8.71

+2.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RCI Hospitality Holdings, Inc. (RICK)

Related Tickers