Skip to main content
RICK logo

RCI Hospitality Holdings, Inc.

RICKNASDAQConsumer DiscretionaryRestaurants

$27.16Today:- (-)1Y −0.99%

As of Oct 23, 2026 close

Market cap
$207.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.15%
52-week range
$20.76$32.00
Volume (live)
-
Avg. volume (3M)
38.19K

RCI Hospitality Holdings (RICK) Historical Stock Prices

Analyze RCI Hospitality Holdings (RICK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RCI Hospitality Holdings (RICK) Interactive Price Chart

Interactive historical price chart showing RCI Hospitality Holdings stock price movements and trends across multiple time periods.

Loading chart...

RICK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RICK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202626.7327.5025.1227.1627.1639.22K
Oct 22, 202626.0827.1526.0826.9926.9932.68K
Oct 21, 202626.2226.6025.8026.1626.1633.98K
Oct 20, 202625.8126.4025.6726.2626.2641.02K
Oct 19, 202626.0026.0525.5225.6925.6926.59K
Oct 16, 202626.2527.1325.5825.6725.6721.08K
Oct 15, 202626.0626.5125.9326.1526.1525.99K
Oct 14, 202626.1326.2425.6025.8825.8826.59K
Oct 13, 202626.4326.5626.0226.4426.4435.22K
Oct 12, 202626.0726.5925.8326.4226.4234.10K
Oct 9, 202626.7726.9526.0526.0726.0737.00K
Oct 8, 202626.2726.7026.0226.6826.6844.19K
Oct 7, 202625.9426.3425.7426.2526.2522.84K
Oct 6, 202626.0426.3325.7326.1126.1142.06K
Oct 5, 202626.4726.4725.9426.0326.0330.52K
Oct 2, 202627.4027.4126.4526.6226.6237.88K
Oct 1, 202626.9927.1226.2526.9826.9842.49K
Sep 30, 202627.4627.4726.9827.0027.0031.72K
Sep 29, 202627.8627.8627.4627.4827.4822.19K
Sep 28, 202627.3027.8527.0927.5727.5739.39K
Sep 25, 202627.1127.6726.9527.5627.5633.49K
Sep 24, 202627.4527.5626.8827.2427.2442.27K
Sep 23, 202628.4528.4527.3227.4127.4134.25K
Sep 22, 202628.6329.3928.3828.3928.3934.98K
Sep 21, 202628.4128.6227.6028.2628.2639.17K
Sep 18, 202628.4028.5627.8928.0228.02122.69K
Sep 17, 202628.3629.7228.3628.4828.4831.82K
Sep 16, 202628.6628.9127.9427.9527.9549.56K
Sep 15, 202629.3829.3828.5028.5428.5462.71K
Sep 14, 202629.0429.6128.8629.4429.3627.92K
Sep 11, 202628.8829.2428.7629.0929.0130.89K
Sep 10, 202628.2228.6828.0428.6228.5434.73K
Sep 9, 202628.7628.8628.0028.5328.4554.67K
Sep 8, 202629.2929.8228.6429.0428.9668.64K
Sep 4, 202628.5329.3828.4329.3529.2734.21K
Sep 3, 202629.8129.9928.4728.7428.6632.52K
Sep 2, 202629.0529.9928.7229.4429.3649.02K
Sep 1, 202628.8729.3328.7429.0328.9544.65K
Aug 31, 202630.3730.3728.8429.1329.0554.23K
Aug 28, 202629.4530.8129.3130.1830.1067.82K
Aug 27, 202629.4229.7029.1729.5329.4558.89K
Aug 26, 202630.2530.3629.3529.6829.6070.49K
Aug 25, 202630.7430.9329.7730.3330.2571.80K
Aug 24, 202631.1631.3030.4530.7630.68109.53K
Aug 21, 202631.1931.1930.4430.9830.9075.08K
Aug 20, 202631.2531.3330.3030.7930.71154.30K
Aug 19, 202630.9432.0030.7131.3431.2548.23K
Aug 18, 202631.2031.8930.6530.9430.8674.80K
Aug 17, 202631.0631.3030.2931.0931.0151.42K
Aug 14, 202630.0830.9629.0930.8730.7972.41K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.