5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
+13.23%
YEAR-TO-DATE PERFORMANCE
+18.83%
1 YEAR PERFORMANCE
+17.07%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $28.39 | $28.33 (-0.21%) | $28.69 | $27.89 | 29.21 K | $216.81 M |
| 10/28/2026 | $27.55 | $28.20 (2.36%) | $28.20 | $27.35 | 40.00 K | $215.81 M |
| 10/27/2026 | $27.47 | $27.72 (0.91%) | $27.81 | $27.17 | 39.35 K | $212.14 M |
| 10/26/2026 | $27.16 | $27.39 (0.85%) | $27.50 | $26.80 | 34.10 K | $209.62 M |
| 10/23/2026 | $26.73 | $27.16 (1.61%) | $27.50 | $25.12 | 39.22 K | $207.86 M |
| 10/22/2026 | $26.08 | $26.99 (3.49%) | $27.15 | $26.08 | 32.70 K | $206.55 M |
| 10/21/2026 | $26.22 | $26.16 (-0.23%) | $26.60 | $25.80 | 34.00 K | $200.20 M |
| 10/20/2026 | $25.81 | $26.26 (1.74%) | $26.40 | $25.67 | 41.03 K | $200.97 M |
| 10/19/2026 | $26.00 | $25.69 (-1.19%) | $26.05 | $25.52 | 26.60 K | $196.61 M |
| 10/16/2026 | $26.25 | $25.67 (-2.21%) | $27.13 | $25.58 | 21.10 K | $196.45 M |
| 10/15/2026 | $26.06 | $26.15 (0.35%) | $26.51 | $25.93 | 26.00 K | $200.13 M |
| 10/14/2026 | $26.13 | $25.88 (-0.96%) | $26.24 | $25.60 | 26.60 K | $198.06 M |
| 10/13/2026 | $26.43 | $26.44 (0.04%) | $26.56 | $26.02 | 35.22 K | $202.35 M |
| 10/12/2026 | $26.07 | $26.42 (1.34%) | $26.60 | $25.83 | 34.11 K | $202.19 M |
| 10/09/2026 | $26.77 | $26.07 (-2.61%) | $26.95 | $26.05 | 37.00 K | $199.51 M |
| 10/08/2026 | $26.27 | $26.68 (1.56%) | $26.70 | $26.02 | 44.20 K | $204.18 M |
| 10/07/2026 | $25.94 | $26.25 (1.2%) | $26.34 | $25.74 | 22.84 K | $200.89 M |
| 10/06/2026 | $26.04 | $26.11 (0.27%) | $26.33 | $25.73 | 42.10 K | $199.82 M |
| 10/05/2026 | $26.47 | $26.03 (-1.66%) | $26.47 | $25.94 | 30.52 K | $199.21 M |
| 10/02/2026 | $27.40 | $26.62 (-2.85%) | $27.41 | $26.45 | 37.90 K | $203.72 M |
| 10/01/2026 | $26.99 | $26.98 (-0.04%) | $27.12 | $26.25 | 42.50 K | $206.48 M |
| 09/30/2026 | $27.46 | $27.00 (-1.68%) | $27.47 | $26.98 | 31.72 K | $206.63 M |
| 09/29/2026 | $27.86 | $27.48 (-1.36%) | $27.86 | $27.46 | 22.20 K | $210.30 M |
| 09/28/2026 | $27.30 | $27.57 (0.99%) | $27.85 | $27.09 | 39.40 K | $210.99 M |
| 09/25/2026 | $27.11 | $27.56 (1.66%) | $27.67 | $26.95 | 33.50 K | $210.92 M |
| 09/24/2026 | $27.45 | $27.24 (-0.77%) | $27.56 | $26.88 | 42.30 K | $208.47 M |
| 09/23/2026 | $28.45 | $27.41 (-3.66%) | $28.45 | $27.32 | 34.25 K | $209.77 M |
| 09/22/2026 | $28.63 | $28.39 (-0.84%) | $29.39 | $28.38 | 35.00 K | $217.27 M |
| 09/21/2026 | $28.41 | $28.26 (-0.53%) | $28.62 | $27.60 | 39.20 K | $216.27 M |
| 09/18/2026 | $28.40 | $28.02 (-1.34%) | $28.56 | $27.89 | 122.70 K | $214.44 M |
| 09/17/2026 | $28.36 | $28.48 (0.42%) | $29.72 | $28.36 | 31.82 K | $217.96 M |
| 09/16/2026 | $28.66 | $27.95 (-2.48%) | $28.92 | $27.94 | 49.60 K | $213.90 M |
| 09/15/2026 | $29.38 | $28.54 (-2.86%) | $29.38 | $28.51 | 62.71 K | $218.42 M |
| 09/14/2026 | $29.04 | $29.44 (1.38%) | $29.62 | $28.86 | 27.92 K | $225.30 M |
| 09/11/2026 | $28.88 | $29.09 (0.73%) | $29.24 | $28.76 | 30.89 K | $222.63 M |
| 09/10/2026 | $28.22 | $28.62 (1.42%) | $28.68 | $28.04 | 34.73 K | $219.03 M |
| 09/09/2026 | $28.76 | $28.53 (-0.8%) | $28.86 | $28.00 | 54.67 K | $218.34 M |
| 09/08/2026 | $29.29 | $29.04 (-0.85%) | $29.82 | $28.64 | 68.64 K | $222.24 M |
| 09/04/2026 | $28.53 | $29.35 (2.87%) | $29.38 | $28.43 | 34.21 K | $224.62 M |
| 09/03/2026 | $29.81 | $28.74 (-3.59%) | $29.99 | $28.47 | 32.52 K | $219.95 M |
| 09/02/2026 | $29.05 | $29.44 (1.34%) | $29.99 | $28.72 | 49.02 K | $225.30 M |
| 09/01/2026 | $28.87 | $29.03 (0.55%) | $29.33 | $28.74 | 44.70 K | $222.17 M |
| 08/31/2026 | $30.37 | $29.13 (-4.08%) | $30.37 | $28.84 | 54.23 K | $222.93 M |
| 08/28/2026 | $29.45 | $30.18 (2.48%) | $30.81 | $29.31 | 67.82 K | $230.97 M |
| 08/27/2026 | $29.42 | $29.53 (0.37%) | $29.71 | $29.17 | 58.90 K | $225.99 M |
| 08/26/2026 | $30.25 | $29.68 (-1.88%) | $30.36 | $29.35 | 70.50 K | $227.14 M |
| 08/25/2026 | $30.74 | $30.33 (-1.33%) | $30.94 | $29.77 | 71.80 K | $232.12 M |
| 08/24/2026 | $31.16 | $30.76 (-1.28%) | $31.30 | $30.45 | 109.53 K | $235.41 M |
| 08/21/2026 | $31.19 | $30.98 (-0.67%) | $31.19 | $30.44 | 75.10 K | $237.09 M |
| 08/20/2026 | $31.25 | $30.79 (-1.47%) | $31.33 | $30.31 | 154.30 K | $235.64 M |
| 08/19/2026 | $30.94 | $31.34 (1.29%) | $32.00 | $30.71 | 48.23 K | $239.85 M |
| 08/18/2026 | $31.20 | $30.94 (-0.83%) | $31.89 | $30.65 | 74.80 K | $236.78 M |
| 08/17/2026 | $31.06 | $31.09 (0.1%) | $31.30 | $30.29 | 51.43 K | $237.93 M |
| 08/14/2026 | $30.08 | $30.87 (2.63%) | $30.96 | $29.09 | 72.41 K | $236.25 M |
| 08/13/2026 | $28.24 | $30.07 (6.48%) | $30.07 | $28.10 | 117.00 K | $230.13 M |
| 08/12/2026 | $27.70 | $28.05 (1.26%) | $28.05 | $27.14 | 45.06 K | $214.67 M |
| 08/11/2026 | $27.12 | $27.45 (1.22%) | $27.81 | $27.12 | 48.84 K | $210.07 M |
| 08/10/2026 | $28.00 | $27.08 (-3.29%) | $28.00 | $26.44 | 48.90 K | $207.24 M |
| 08/07/2026 | $26.57 | $28.07 (5.65%) | $28.53 | $26.39 | 101.10 K | $214.82 M |
| 08/06/2026 | $25.99 | $26.24 (0.96%) | $26.80 | $25.98 | 66.20 K | $200.81 M |
| 08/05/2026 | $25.66 | $25.95 (1.13%) | $26.07 | $25.28 | 24.51 K | $198.60 M |
| 08/04/2026 | $25.34 | $25.50 (0.63%) | $25.88 | $25.29 | 44.85 K | $195.15 M |
| 08/03/2026 | $25.26 | $25.16 (-0.4%) | $25.90 | $25.07 | 40.90 K | $192.55 M |
| 07/31/2026 | $25.81 | $25.09 (-2.79%) | $26.19 | $25.00 | 44.90 K | $194.23 M |
| 07/30/2026 | $26.39 | $25.72 (-2.54%) | $26.43 | $25.72 | 19.01 K | $199.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
