New Zealand markets close in 2 hours 3 minutes

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
47.48-0.55 (-1.15%)
At close: 04:00PM EDT
48.25 +0.77 (+1.62%)
After hours: 05:51PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202447.4248.2547.0747.4847.48103,200
16 Jul 202446.5048.0646.3048.0348.03152,500
15 Jul 202444.6947.2644.6946.2846.28138,000
12 Jul 202444.0046.0044.0044.6944.69142,000
11 Jul 202438.9444.3638.8244.1444.14296,400
10 Jul 202439.2039.5638.2738.5238.5282,700
09 Jul 202439.3539.8038.3239.2339.23146,400
08 Jul 202440.0640.3339.0139.2139.2180,700
05 Jul 202440.1740.1737.6139.7139.71189,000
03 Jul 202440.9341.4939.0440.1240.12191,700
02 Jul 202441.6741.6740.2540.9440.94124,700
01 Jul 202443.7143.7141.3341.3441.34125,800
28 Jun 202443.6044.4043.4943.5643.56291,600
27 Jun 202443.3743.8943.0543.4043.40108,100
26 Jun 202443.0644.5043.0043.1943.19103,900
25 Jun 202443.6043.6143.1343.4143.4169,300
24 Jun 202443.2043.9542.8243.5143.5166,900
21 Jun 202442.9743.2142.4242.9542.95108,000
20 Jun 202443.7344.1542.1942.7642.76167,600
18 Jun 202444.5044.7444.0144.0744.0737,300
17 Jun 202443.6144.6942.4344.6344.63109,600
14 Jun 202445.3345.5043.5143.6343.6384,600
14 Jun 20240.06 Dividend
13 Jun 202445.1345.9944.8545.9545.8964,700
12 Jun 202445.2546.4545.0345.0344.97152,900
11 Jun 202443.7744.8043.4344.7444.6867,600
10 Jun 202445.0945.2144.1644.2044.1460,600
07 Jun 202444.8645.7644.6045.2345.1752,200
06 Jun 202444.5845.2544.3645.2345.1747,000
05 Jun 202445.4045.4044.2544.9044.8464,900
04 Jun 202445.1345.5844.8245.2445.1856,400
03 Jun 202445.0745.7444.5045.6245.5670,900
31 May 202443.1045.5743.1044.7444.68189,700
30 May 202445.8046.2441.7943.0142.95611,400
29 May 202447.0147.2245.6845.6845.6269,500
28 May 202447.6648.3047.3747.6647.6055,700
24 May 202446.3347.3646.0347.2547.1948,400
23 May 202446.8146.9045.7546.1746.1188,000
22 May 202447.2047.5046.7646.8346.7756,400
21 May 202447.8747.8746.8547.1647.1063,400
20 May 202447.9748.7547.6247.8847.8294,700
17 May 202448.2948.3847.6947.9247.8660,700
16 May 202448.4748.8448.0748.3548.2945,800
15 May 202448.0148.6247.1348.3748.3190,500
14 May 202448.8249.4146.7147.2747.21199,200
13 May 202448.0948.4846.7248.1548.09119,500
10 May 202449.9950.0046.3248.1248.06259,500
09 May 202450.8151.7550.7751.6151.5455,800
08 May 202450.5050.9750.0550.9450.8738,400
07 May 202451.4551.8550.7650.7650.6951,200
06 May 202450.8851.4950.8851.0650.9946,200
03 May 202451.7252.5050.7950.9750.9043,300
02 May 202450.8451.5150.5251.3551.2837,600
01 May 202451.0451.1550.0850.5950.5251,800
30 Apr 202450.8951.4650.5750.7650.6950,600
29 Apr 202450.8951.4350.7451.4151.3440,800
26 Apr 202450.7151.0850.4450.5750.5022,600
25 Apr 202450.7550.8850.2050.6750.6039,100
24 Apr 202450.8451.3050.7050.8650.7928,900
23 Apr 202450.9051.7550.8050.9650.8945,500
22 Apr 202451.6952.0850.5450.9250.8544,600
19 Apr 202449.7551.6649.7551.6451.5759,500
18 Apr 202450.0650.1549.5650.0249.9557,600
17 Apr 202451.3051.3049.8950.0850.0160,600
16 Apr 202450.1251.0749.3750.9250.8568,600
15 Apr 202450.9251.4149.8050.2450.1749,200
12 Apr 202451.5051.8950.7150.8250.7551,700
11 Apr 202451.4752.4750.6051.9951.92125,500
10 Apr 202452.6153.5750.7751.1251.05168,100
09 Apr 202455.2155.4354.7555.0855.0134,600
08 Apr 202454.7555.6454.6854.7754.7054,700
05 Apr 202455.5456.1454.4554.7154.6495,700
04 Apr 202456.7457.9955.8055.8355.7646,900
03 Apr 202455.2356.2655.2356.1756.1032,600
02 Apr 202456.3456.3455.2955.5955.5227,300
01 Apr 202458.0858.5656.7256.8856.8169,500
28 Mar 202456.6758.1456.3658.0057.9243,600
27 Mar 202455.6456.7855.2556.7856.7129,000
26 Mar 202455.8456.0954.6555.0054.9347,500
25 Mar 202455.6455.9955.3755.4055.3321,900
22 Mar 202456.2856.3555.0755.3555.2830,400
21 Mar 202455.6456.2655.6455.9555.8836,800
20 Mar 202454.0255.6753.8555.6055.5330,500
19 Mar 202454.1354.2553.8153.9853.9125,600
18 Mar 202454.8854.9454.1654.1754.1025,800
15 Mar 202454.2155.2554.2154.4754.4073,800
14 Mar 202455.1855.2654.2554.3054.2345,900
14 Mar 20240.06 Dividend
13 Mar 202455.5156.2055.3255.5655.4335,000
12 Mar 202455.2955.8655.2955.6855.5531,900
11 Mar 202455.7255.8955.0855.3555.2236,600
08 Mar 202455.7656.2255.5155.8955.7634,600
07 Mar 202456.1256.6055.0955.2055.0752,000
06 Mar 202455.5855.7654.7555.6555.52122,700
05 Mar 202455.4056.2355.2155.2355.1036,800
04 Mar 202456.9657.0555.4255.6455.5140,800
01 Mar 202456.4057.5055.7756.9256.7844,200
29 Feb 202457.5857.5855.9056.3656.2337,400
28 Feb 202456.8157.4356.6556.6556.5130,100
27 Feb 202456.3557.9056.0457.4057.2676,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...