5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
-28.54%
YEAR-TO-DATE PERFORMANCE
-34.94%
1 YEAR PERFORMANCE
-19.40%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $38.32 | $37.39 (-2.43%) | $38.32 | $37.25 | 57.55 K | $331.34 M |
| 07/17/2025 | $38.06 | $37.95 (-0.29%) | $38.85 | $37.82 | 54.80 K | $336.31 M |
| 07/16/2025 | $38.48 | $38.26 (-0.57%) | $38.72 | $37.60 | 58.73 K | $339.05 M |
| 07/15/2025 | $40.33 | $38.09 (-5.55%) | $40.33 | $38.01 | 92.62 K | $337.55 M |
| 07/14/2025 | $39.94 | $40.01 (0.18%) | $40.14 | $39.44 | 48.00 K | $354.56 M |
| 07/11/2025 | $40.47 | $40.02 (-1.11%) | $40.58 | $39.75 | 126.51 K | $354.65 M |
| 07/10/2025 | $40.49 | $40.86 (0.91%) | $41.37 | $40.12 | 47.05 K | $362.10 M |
| 07/09/2025 | $40.18 | $40.56 (0.95%) | $40.81 | $39.96 | 94.00 K | $359.44 M |
| 07/08/2025 | $40.10 | $40.09 (-0.02%) | $41.09 | $39.89 | 121.15 K | $355.27 M |
| 07/07/2025 | $40.50 | $39.74 (-1.88%) | $40.86 | $39.52 | 52.20 K | $352.17 M |
| 07/03/2025 | $40.49 | $41.03 (1.33%) | $41.20 | $40.08 | 42.10 K | $363.60 M |
| 07/02/2025 | $39.77 | $40.33 (1.41%) | $40.67 | $39.36 | 108.45 K | $357.40 M |
| 07/01/2025 | $37.86 | $39.58 (4.54%) | $40.40 | $37.86 | 70.02 K | $350.75 M |
| 06/30/2025 | $39.01 | $38.12 (-2.28%) | $39.01 | $37.89 | 39.81 K | $337.81 M |
| 06/27/2025 | $38.60 | $38.88 (0.73%) | $39.10 | $38.31 | 67.04 K | $344.55 M |
| 06/26/2025 | $38.53 | $38.59 (0.16%) | $38.74 | $37.86 | 32.81 K | $341.98 M |
| 06/25/2025 | $39.67 | $38.53 (-2.87%) | $39.67 | $38.35 | 58.60 K | $341.45 M |
| 06/24/2025 | $39.68 | $39.68 (0%) | $40.26 | $39.57 | 42.14 K | $351.64 M |
| 06/23/2025 | $39.22 | $39.34 (0.31%) | $39.37 | $38.12 | 40.30 K | $348.63 M |
| 06/20/2025 | $40.04 | $39.47 (-1.42%) | $40.09 | $39.45 | 58.02 K | $349.78 M |
| 06/18/2025 | $39.88 | $39.49 (-0.98%) | $40.50 | $39.36 | 30.62 K | $349.95 M |
| 06/17/2025 | $40.16 | $39.94 (-0.55%) | $40.68 | $39.77 | 44.20 K | $353.94 M |
| 06/16/2025 | $39.67 | $40.44 (1.94%) | $40.78 | $39.67 | 23.31 K | $358.37 M |
| 06/13/2025 | $41.14 | $39.74 (-3.4%) | $41.50 | $39.74 | 26.90 K | $352.17 M |
| 06/12/2025 | $41.91 | $41.87 (-0.1%) | $42.33 | $41.59 | 49.85 K | $371.05 M |
| 06/11/2025 | $42.58 | $42.46 (-0.28%) | $42.59 | $41.47 | 64.54 K | $376.27 M |
| 06/10/2025 | $42.88 | $42.52 (-0.84%) | $43.10 | $42.03 | 34.31 K | $376.81 M |
| 06/09/2025 | $41.84 | $42.46 (1.48%) | $42.69 | $41.77 | 39.53 K | $376.27 M |
| 06/06/2025 | $40.96 | $41.68 (1.76%) | $41.68 | $40.96 | 27.70 K | $369.36 M |
| 06/05/2025 | $40.64 | $40.40 (-0.59%) | $40.85 | $40.25 | 41.94 K | $358.02 M |
| 06/04/2025 | $40.24 | $40.64 (0.99%) | $40.80 | $40.24 | 25.62 K | $360.15 M |
| 06/03/2025 | $39.32 | $40.27 (2.42%) | $40.51 | $39.15 | 36.90 K | $356.87 M |
| 06/02/2025 | $40.30 | $39.40 (-2.23%) | $40.30 | $39.39 | 35.33 K | $349.16 M |
| 05/30/2025 | $40.27 | $40.23 (-0.1%) | $40.75 | $40.18 | 25.20 K | $356.51 M |
| 05/29/2025 | $40.51 | $40.66 (0.37%) | $40.68 | $40.01 | 25.20 K | $360.32 M |
| 05/28/2025 | $41.03 | $40.19 (-2.05%) | $41.08 | $40.19 | 29.14 K | $356.16 M |
| 05/27/2025 | $39.92 | $41.10 (2.96%) | $41.45 | $39.73 | 31.20 K | $364.22 M |
| 05/23/2025 | $38.85 | $39.24 (1%) | $39.70 | $38.82 | 41.82 K | $347.74 M |
| 05/22/2025 | $39.52 | $39.44 (-0.2%) | $40.07 | $39.26 | 44.35 K | $349.51 M |
| 05/21/2025 | $40.72 | $39.75 (-2.38%) | $40.93 | $39.69 | 51.60 K | $352.26 M |
| 05/20/2025 | $42.19 | $41.21 (-2.32%) | $43.21 | $41.07 | 30.93 K | $365.20 M |
| 05/19/2025 | $42.20 | $42.17 (-0.07%) | $42.70 | $41.98 | 46.70 K | $373.70 M |
| 05/16/2025 | $43.36 | $43.01 (-0.81%) | $44.00 | $42.15 | 30.70 K | $381.15 M |
| 05/15/2025 | $43.87 | $43.38 (-1.12%) | $43.99 | $42.61 | 39.35 K | $384.43 M |
| 05/14/2025 | $44.87 | $44.00 (-1.94%) | $45.00 | $43.56 | 62.20 K | $389.92 M |
| 05/13/2025 | $45.99 | $44.99 (-2.17%) | $47.00 | $44.84 | 83.50 K | $398.69 M |
| 05/12/2025 | $43.47 | $43.39 (-0.18%) | $44.89 | $43.32 | 78.74 K | $384.52 M |
| 05/09/2025 | $42.34 | $42.04 (-0.71%) | $42.90 | $42.04 | 37.50 K | $372.55 M |
| 05/08/2025 | $40.99 | $42.34 (3.29%) | $42.81 | $40.99 | 44.80 K | $377.71 M |
| 05/07/2025 | $41.05 | $40.82 (-0.56%) | $41.35 | $40.58 | 36.75 K | $364.15 M |
| 05/06/2025 | $40.72 | $40.65 (-0.17%) | $41.48 | $40.44 | 30.70 K | $362.63 M |
| 05/05/2025 | $41.37 | $40.97 (-0.97%) | $41.87 | $40.97 | 25.20 K | $365.48 M |
| 05/02/2025 | $40.30 | $41.71 (3.5%) | $42.66 | $40.29 | 52.40 K | $372.09 M |
| 05/01/2025 | $40.90 | $40.56 (-0.83%) | $41.58 | $39.96 | 47.61 K | $361.83 M |
| 04/30/2025 | $40.14 | $39.68 (-1.15%) | $40.46 | $39.47 | 50.51 K | $353.98 M |
| 04/29/2025 | $40.23 | $40.93 (1.74%) | $41.06 | $39.59 | 45.42 K | $365.13 M |
| 04/28/2025 | $40.42 | $40.55 (0.32%) | $41.12 | $40.13 | 36.82 K | $361.74 M |
| 04/25/2025 | $39.46 | $40.45 (2.51%) | $40.52 | $39.20 | 34.10 K | $360.85 M |
| 04/24/2025 | $39.36 | $39.81 (1.14%) | $39.94 | $38.33 | 44.25 K | $355.14 M |
| 04/23/2025 | $40.50 | $39.51 (-2.44%) | $41.60 | $39.39 | 44.40 K | $352.46 M |
| 04/22/2025 | $37.96 | $39.37 (3.71%) | $39.57 | $37.82 | 60.74 K | $351.21 M |
| 04/21/2025 | $37.13 | $37.65 (1.4%) | $37.84 | $36.96 | 56.05 K | $335.87 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.
