Frankfurt - Delayed Quote EUR

RCI Hospitality Holdings, Inc. (RIK.F)

32.80

+0.82

+(2.56%)

At close: April 17 at 9:50:05 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	32.40	32.80	32.40	32.80	32.80	-
Apr 16, 2025	32.40	33.58	31.98	31.98	31.98	50
Apr 15, 2025	33.18	33.18	33.12	33.12	33.12	-
Apr 14, 2025	32.54	33.26	32.54	33.26	33.26	-
Apr 11, 2025	33.18	33.18	32.42	32.42	32.42	-
Apr 10, 2025	35.26	35.26	32.94	32.94	32.94	-
Apr 9, 2025	31.96	31.96	31.96	31.96	31.96	-
Apr 8, 2025	35.86	35.86	32.36	32.36	32.36	-
Apr 7, 2025	34.36	35.24	34.36	35.24	35.24	-
Apr 4, 2025	36.85	36.85	35.85	35.85	35.85	-
Apr 3, 2025	39.25	39.25	37.10	37.10	37.10	-
Apr 2, 2025	40.05	40.45	40.05	40.45	40.45	-
Apr 1, 2025	39.45	40.15	39.45	40.15	40.15	-
Mar 31, 2025	40.65	40.65	39.70	39.70	39.70	-
Mar 28, 2025	42.55	42.55	40.45	40.45	40.45	-
Mar 27, 2025	42.00	42.75	42.00	42.75	42.75	-
Mar 26, 2025	42.60	42.60	42.20	42.20	42.20	-
Mar 25, 2025	42.80	42.85	42.80	42.85	42.85	-
Mar 24, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 21, 2025	41.45	41.50	41.45	41.50	41.50	-
Mar 20, 2025	41.85	41.85	41.75	41.75	41.75	-
Mar 19, 2025	41.20	42.05	41.20	41.85	41.85	105
Mar 18, 2025	41.60	41.60	41.25	41.25	41.25	30
Mar 17, 2025	0.060774002 Dividend
Mar 17, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 14, 2025	40.40	41.45	40.40	41.45	41.38	-
Mar 13, 2025	40.20	40.35	40.20	40.35	40.28	-
Mar 12, 2025	40.50	40.50	40.35	40.35	40.28	-
Mar 11, 2025	41.40	41.40	40.55	40.55	40.48	-
Mar 10, 2025	42.70	42.70	41.20	41.20	41.13	-
Mar 7, 2025	43.15	43.15	42.85	42.85	42.78	-
Mar 6, 2025	43.55	43.55	43.35	43.35	43.28	-
Mar 5, 2025	44.80	44.80	43.85	43.85	43.78	-
Mar 4, 2025	45.70	45.70	45.25	45.25	45.17	-
Mar 3, 2025	47.45	47.45	45.80	45.80	45.72	-
Feb 28, 2025	47.15	47.60	47.15	47.60	47.52	-
Feb 27, 2025	48.05	48.05	47.10	47.10	47.02	-
Feb 26, 2025	48.50	48.50	48.20	48.20	48.12	-
Feb 25, 2025	48.65	48.65	48.65	48.65	48.57	140
Feb 24, 2025	49.35	49.45	49.25	49.25	49.17	-
Feb 21, 2025	50.70	50.70	50.50	50.50	50.41	70
Feb 20, 2025	52.00	52.00	50.70	50.70	50.61	-
Feb 19, 2025	51.40	52.30	51.40	52.30	52.21	-
Feb 18, 2025	49.55	51.60	49.55	51.60	51.51	-
Feb 17, 2025	49.40	50.20	49.30	49.30	49.22	100
Feb 14, 2025	48.45	49.45	48.45	49.45	49.37	-
Feb 13, 2025	48.00	48.30	48.00	48.30	48.22	-
Feb 12, 2025	49.10	49.10	48.30	48.30	48.22	-
Feb 11, 2025	51.30	51.30	49.15	49.15	49.07	-
Feb 10, 2025	50.10	50.10	50.10	50.10	50.02	-
Feb 7, 2025	50.80	50.80	50.20	50.20	50.12	-
Feb 6, 2025	51.60	52.50	51.60	52.50	52.41	2
Feb 5, 2025	52.40	52.40	51.20	51.20	51.11	17
Feb 4, 2025	52.40	52.40	52.40	52.40	52.31	-
Feb 3, 2025	53.30	53.30	52.40	52.40	52.31	-
Jan 31, 2025	53.60	53.60	53.10	53.10	53.01	-
Jan 30, 2025	54.20	54.20	54.20	54.20	54.11	-
Jan 29, 2025	53.50	54.10	53.50	54.10	54.01	-
Jan 28, 2025	54.30	54.40	53.60	53.60	53.51	3
Jan 27, 2025	53.80	53.80	53.80	53.80	53.71	-
Jan 24, 2025	51.50	54.30	51.50	54.30	54.21	-
Jan 23, 2025	51.70	51.80	51.70	51.80	51.71	-
Jan 22, 2025	51.30	51.60	51.30	51.60	51.51	-
Jan 21, 2025	50.50	51.40	50.50	51.40	51.31	-
Jan 20, 2025	50.50	50.50	50.50	50.50	50.41	-
Jan 17, 2025	50.50	50.60	50.50	50.60	50.51	-
Jan 16, 2025	51.40	51.40	50.30	50.30	50.22	-
Jan 15, 2025	51.40	51.40	51.30	51.30	51.21	-
Jan 14, 2025	51.20	51.60	51.20	51.60	51.51	-
Jan 13, 2025	52.60	52.60	52.60	52.60	52.51	-
Jan 10, 2025	54.60	54.60	52.60	52.60	52.51	100
Jan 9, 2025	54.50	54.50	54.30	54.30	54.21	-
Jan 8, 2025	55.20	55.20	54.60	54.60	54.51	-
Jan 7, 2025	54.90	55.00	54.90	55.00	54.91	-
Jan 6, 2025	54.40	54.40	54.40	54.40	54.31	-
Jan 3, 2025	55.30	55.30	55.30	55.30	55.21	-
Jan 2, 2025	55.30	55.50	55.30	55.50	55.41	-
Dec 30, 2024	54.80	54.80	54.80	54.80	54.71	66
Dec 27, 2024	55.60	55.60	55.20	55.20	55.11	37
Dec 23, 2024	54.30	54.60	54.30	54.60	54.51	-
Dec 20, 2024	54.20	54.20	54.10	54.10	54.01	-
Dec 19, 2024	54.60	55.40	54.00	54.00	53.91	20
Dec 18, 2024	55.00	55.00	54.40	54.40	54.31	-
Dec 17, 2024	53.40	54.50	53.40	54.50	54.41	-
Dec 16, 2024	0.060774002 Dividend
Dec 16, 2024	49.15	49.15	49.15	49.15	49.07	-
Dec 13, 2024	49.65	49.65	49.15	49.15	49.00	-
Dec 12, 2024	49.80	49.80	49.65	49.65	49.50	-
Dec 11, 2024	49.20	50.40	49.20	50.40	50.24	-
Dec 10, 2024	49.70	49.70	49.25	49.25	49.10	-
Dec 9, 2024	48.15	49.80	48.15	49.80	49.65	-
Dec 6, 2024	48.05	48.05	48.05	48.05	47.90	-
Dec 5, 2024	48.45	48.45	47.75	47.75	47.60	-
Dec 4, 2024	48.00	48.65	48.00	48.65	48.50	-
Dec 3, 2024	48.00	48.00	47.95	47.95	47.80	-
Dec 2, 2024	49.35	49.35	48.15	48.20	48.05	-
Nov 29, 2024	49.05	49.30	49.05	49.30	49.15	-
Nov 28, 2024	49.05	49.05	48.85	48.85	48.70	-
Nov 27, 2024	49.75	49.75	49.00	49.00	48.85	-
Nov 26, 2024	50.40	50.40	50.20	50.20	50.04	-
Nov 25, 2024	49.35	49.35	49.35	49.35	49.20	-
Nov 22, 2024	47.75	49.30	47.75	49.30	49.15	-
Nov 21, 2024	46.00	47.75	46.00	47.55	47.40	-
Nov 20, 2024	46.05	46.05	45.95	45.95	45.81	-
Nov 19, 2024	46.05	46.05	45.80	45.80	45.66	-
Nov 18, 2024	46.40	46.40	46.40	46.40	46.26	-
Nov 15, 2024	46.85	46.85	46.80	46.80	46.65	-
Nov 14, 2024	47.20	47.20	47.00	47.00	46.85	-
Nov 13, 2024	47.60	47.60	47.20	47.20	47.05	-
Nov 12, 2024	47.20	47.70	47.20	47.70	47.55	-
Nov 11, 2024	45.95	45.95	45.95	45.95	45.81	-
Nov 8, 2024	45.45	45.50	45.45	45.50	45.36	-
Nov 7, 2024	46.55	46.55	45.25	45.25	45.11	-
Nov 6, 2024	43.95	43.95	43.95	43.95	43.81	-
Nov 5, 2024	39.45	39.45	39.45	39.45	39.33	-
Nov 4, 2024	39.25	39.50	39.25	39.50	39.38	-
Nov 1, 2024	39.60	39.60	39.20	39.20	39.08	-
Oct 31, 2024	40.30	40.30	39.65	39.65	39.53	-
Oct 30, 2024	40.65	40.65	40.65	40.65	40.52	-
Oct 29, 2024	40.75	40.95	40.75	40.95	40.82	-
Oct 28, 2024	39.85	39.85	39.85	39.85	39.73	-
Oct 25, 2024	39.65	39.65	39.65	39.65	39.53	-
Oct 24, 2024	39.70	39.70	39.65	39.65	39.53	-
Oct 23, 2024	39.65	40.30	39.65	39.65	39.53	15
Oct 22, 2024	39.55	39.55	39.55	39.55	39.43	-
Oct 21, 2024	40.25	40.25	39.80	39.80	39.68	-
Oct 18, 2024	40.70	40.70	40.15	40.15	40.03	56
Oct 17, 2024	39.95	40.50	39.95	40.50	40.37	-
Oct 16, 2024	39.65	40.25	39.65	40.25	40.12	-
Oct 15, 2024	38.35	39.95	38.35	39.95	39.83	-
Oct 14, 2024	37.95	38.15	37.95	38.15	38.03	-
Oct 11, 2024	37.80	37.80	37.80	37.80	37.68	-
Oct 10, 2024	37.80	37.80	37.75	37.75	37.63	-
Oct 9, 2024	37.50	37.75	37.50	37.75	37.63	-
Oct 8, 2024	37.35	37.55	37.35	37.55	37.43	-
Oct 7, 2024	37.80	37.80	37.40	37.40	37.28	-
Oct 4, 2024	37.50	37.50	37.50	37.50	37.38	-
Oct 3, 2024	38.05	38.05	37.50	37.50	37.38	-
Oct 2, 2024	38.20	38.30	38.20	38.30	38.18	-
Oct 1, 2024	39.70	39.70	39.70	39.70	39.58	-
Sep 30, 2024	40.30	40.30	40.30	40.30	40.17	70
Sep 27, 2024	40.15	40.15	39.85	39.85	39.73	-
Sep 26, 2024	39.25	40.35	39.25	40.35	40.22	-
Sep 25, 2024	39.50	39.50	39.15	39.15	39.03	-
Sep 24, 2024	40.35	40.35	39.65	39.65	39.53	-
Sep 23, 2024	40.60	40.60	40.60	40.60	40.47	-
Sep 20, 2024	41.35	41.35	40.80	40.80	40.67	-
Sep 19, 2024	40.45	40.45	40.45	40.45	40.32	-
Sep 18, 2024	40.75	40.75	40.75	40.75	40.62	-
Sep 17, 2024	39.65	40.95	39.65	40.95	40.82	-
Sep 16, 2024	0.060774002 Dividend
Sep 16, 2024	40.85	40.85	39.80	39.80	39.68	-
Sep 13, 2024	39.95	41.05	39.95	41.05	40.85	-
Sep 12, 2024	38.15	38.15	38.15	38.15	37.97	-
Sep 11, 2024	37.65	38.00	37.65	38.00	37.82	70
Sep 10, 2024	36.85	37.25	36.85	37.25	37.07	-
Sep 9, 2024	37.00	37.00	37.00	37.00	36.82	-
Sep 6, 2024	37.25	37.25	36.75	36.75	36.57	-
Sep 5, 2024	38.90	38.90	37.20	37.20	37.02	-
Sep 4, 2024	39.35	39.35	38.95	38.95	38.76	-
Sep 3, 2024	40.85	40.85	39.45	39.45	39.26	-
Sep 2, 2024	40.80	40.80	40.80	40.80	40.60	-
Aug 30, 2024	41.50	41.50	40.80	40.80	40.60	-
Aug 29, 2024	41.50	41.50	41.45	41.45	41.25	-
Aug 28, 2024	41.55	41.55	41.30	41.30	41.10	-
Aug 27, 2024	41.75	41.75	41.35	41.35	41.15	-
Aug 26, 2024	41.10	42.00	41.10	42.00	41.80	5
Aug 23, 2024	39.20	40.70	39.20	40.70	40.50	-
Aug 22, 2024	39.90	39.90	39.50	39.50	39.31	-
Aug 21, 2024	38.85	39.85	38.85	39.85	39.66	-
Aug 20, 2024	40.15	40.15	38.85	38.85	38.66	-
Aug 19, 2024	40.15	40.15	39.90	39.90	39.71	-
Aug 16, 2024	41.30	41.30	40.55	40.55	40.35	-
Aug 15, 2024	40.45	40.45	40.45	40.45	40.26	-
Aug 14, 2024	41.95	41.95	40.25	40.25	40.06	-
Aug 13, 2024	40.75	40.75	40.75	40.75	40.55	-
Aug 12, 2024	42.25	42.95	41.10	41.10	40.90	70
Aug 9, 2024	41.50	42.10	41.50	42.10	41.90	-
Aug 8, 2024	39.15	39.15	39.15	39.15	38.96	-
Aug 7, 2024	39.65	39.65	39.20	39.20	39.01	-
Aug 6, 2024	39.80	39.80	39.40	39.40	39.21	-
Aug 5, 2024	39.95	39.95	39.95	39.95	39.76	-
Aug 2, 2024	42.90	42.90	42.90	42.90	42.69	-
Aug 1, 2024	45.40	45.40	43.20	43.20	42.99	-
Jul 31, 2024	45.60	45.95	45.60	45.95	45.73	-
Jul 30, 2024	44.55	45.50	44.55	45.50	45.28	-
Jul 29, 2024	44.20	44.30	44.20	44.30	44.09	-
Jul 26, 2024	44.45	44.45	44.45	44.45	44.24	-
Jul 25, 2024	43.00	44.45	43.00	44.45	44.24	-
Jul 24, 2024	44.15	44.15	43.05	43.05	42.84	-
Jul 23, 2024	43.40	44.45	43.40	44.45	44.24	-
Jul 22, 2024	42.30	42.30	42.30	42.30	42.10	-
Jul 19, 2024	42.70	42.70	42.70	42.70	42.49	-
Jul 18, 2024	43.05	43.05	42.80	42.80	42.59	-
Jul 17, 2024	43.55	43.55	43.25	43.25	43.04	-
Jul 16, 2024	42.15	43.50	42.15	43.50	43.29	-
Jul 15, 2024	40.75	40.75	40.75	40.75	40.55	-
Jul 12, 2024	40.35	40.90	40.35	40.90	40.70	-
Jul 11, 2024	35.25	35.25	35.25	35.25	35.08	-
Jul 10, 2024	35.95	35.95	35.30	35.30	35.13	-
Jul 9, 2024	35.95	36.05	35.95	36.05	35.88	-
Jul 8, 2024	36.35	36.35	36.35	36.35	36.18	-
Jul 5, 2024	36.70	36.70	36.20	36.20	36.03	-
Jul 4, 2024	36.80	36.80	36.50	36.50	36.32	-
Jul 3, 2024	37.75	37.75	36.95	36.95	36.77	-
Jul 2, 2024	38.10	38.55	37.75	37.75	37.57	13
Jul 1, 2024	40.25	40.25	40.25	40.25	40.06	-
Jun 28, 2024	40.25	40.70	40.25	40.70	40.50	-
Jun 27, 2024	40.00	40.15	40.00	40.15	39.96	-
Jun 26, 2024	40.25	40.25	40.20	40.20	40.01	-
Jun 25, 2024	40.25	40.35	40.25	40.35	40.16	-
Jun 24, 2024	39.80	40.40	39.80	40.40	40.21	-
Jun 21, 2024	39.65	40.05	39.65	40.05	39.86	43
Jun 20, 2024	40.75	40.75	39.40	39.40	39.21	-
Jun 19, 2024	40.70	40.70	40.65	40.65	40.45	-
Jun 18, 2024	41.30	41.30	40.80	40.80	40.60	-
Jun 17, 2024	40.45	41.20	40.45	41.20	41.00	-
Jun 14, 2024	0.052092 Dividend
Jun 14, 2024	42.35	42.35	40.55	40.55	40.35	-
Jun 13, 2024	41.30	42.35	41.30	42.35	42.09	10
Jun 12, 2024	41.35	41.55	41.35	41.55	41.29	-
Jun 11, 2024	40.70	41.30	40.70	41.30	41.04	-
Jun 10, 2024	41.70	41.70	41.70	41.70	41.44	1
Jun 7, 2024	41.10	41.55	41.10	41.55	41.29	-
Jun 6, 2024	40.90	41.15	40.90	41.15	40.89	-
Jun 5, 2024	41.45	41.45	41.00	41.00	40.74	5
Jun 4, 2024	41.45	41.45	41.45	41.45	41.19	-
Jun 3, 2024	40.95	40.95	40.95	40.95	40.70	-
May 31, 2024	39.85	39.85	39.85	39.85	39.60	-
May 30, 2024	41.60	41.60	40.00	40.00	39.75	-
May 29, 2024	43.40	43.40	42.30	42.30	42.04	-
May 28, 2024	43.15	43.60	43.15	43.60	43.33	-
May 27, 2024	43.15	43.15	43.15	43.15	42.88	-
May 24, 2024	42.35	43.25	42.35	43.25	42.98	-
May 23, 2024	42.95	43.10	42.25	42.25	41.99	120
May 22, 2024	43.05	43.20	43.05	43.20	42.93	-
May 21, 2024	43.70	43.70	43.30	43.30	43.03	-
May 20, 2024	43.75	43.75	43.75	43.75	43.48	-
May 17, 2024	44.15	44.15	44.15	44.15	43.88	-
May 16, 2024	44.15	44.15	44.15	44.15	43.88	-
May 15, 2024	43.30	43.30	43.30	43.30	43.03	-
May 14, 2024	44.30	44.30	43.25	43.25	42.98	-
May 13, 2024	44.45	44.45	44.45	44.45	44.17	28
May 10, 2024	44.50	45.75	44.05	44.05	43.78	35
May 9, 2024	46.55	46.55	46.55	46.55	46.26	-
May 8, 2024	46.35	46.90	46.35	46.90	46.61	-
May 7, 2024	46.55	47.20	46.55	47.20	46.91	-
May 6, 2024	46.45	46.45	46.45	46.45	46.16	-
May 3, 2024	46.95	47.15	46.95	47.15	46.86	-
May 2, 2024	46.30	46.30	46.30	46.30	46.01	-
Apr 30, 2024	47.10	47.45	47.10	47.45	47.15	-
Apr 29, 2024	46.25	47.45	46.25	47.45	47.15	-
Apr 26, 2024	46.30	47.00	46.30	47.00	46.71	-
Apr 25, 2024	46.55	47.00	46.55	47.00	46.71	-
Apr 24, 2024	46.75	47.20	46.75	47.20	46.91	-
Apr 23, 2024	46.90	47.35	46.90	47.35	47.06	-
Apr 22, 2024	47.50	47.55	47.50	47.55	47.25	-
Apr 19, 2024	46.10	47.95	46.10	47.95	47.65	-
Apr 18, 2024	46.00	46.00	46.00	46.00	45.71	-
Apr 17, 2024	47.00	47.00	46.65	46.65	46.36	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RCI Hospitality Holdings, Inc. (RIK.F)