-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
+13.74% -
3 MONTH PERFORMANCE
+9.78% -
6 MONTH PERFORMANCE
+4.28% -
YEAR-TO-DATE PERFORMANCE
-25.78% -
1 YEAR PERFORMANCE
-13.22%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $48.90 | $49.50 (1.23%) | $49.50 | $48.73 | 7,330 | |
| 11/20/2024 | $48.72 | $48.88 (0.33%) | $48.88 | $47.97 | 37,890 | $453.55 M |
| 11/19/2024 | $48.36 | $48.92 (1.16%) | $48.92 | $47.98 | 42,859 | $453.92 M |
| 11/18/2024 | $49.78 | $49.07 (-1.43%) | $49.97 | $48.58 | 72,640 | $455.32 M |
| 11/15/2024 | $50.37 | $49.46 (-1.81%) | $50.50 | $49.15 | 56,700 | $458.94 M |
| 11/14/2024 | $50.14 | $50.15 (0.02%) | $50.60 | $49.32 | 62,831 | $465.34 M |
| 11/13/2024 | $51.70 | $50.20 (-2.9%) | $52.47 | $50.10 | 113,200 | $465.80 M |
| 11/12/2024 | $50.39 | $51.06 (1.33%) | $51.14 | $50.00 | 91,700 | $473.78 M |
| 11/11/2024 | $49.99 | $50.67 (1.36%) | $51.37 | $49.32 | 63,441 | $470.16 M |
| 11/08/2024 | $49.53 | $49.45 (-0.16%) | $49.53 | $48.27 | 108,500 | $458.84 M |
| 11/07/2024 | $50.00 | $49.36 (-1.28%) | $50.00 | $49.00 | 88,014 | $458.01 M |
| 11/06/2024 | $47.73 | $50.37 (5.53%) | $50.48 | $47.37 | 188,337 | $467.38 M |
| 11/05/2024 | $42.94 | $46.62 (8.57%) | $46.66 | $42.48 | 125,000 | $432.58 M |
| 11/04/2024 | $42.97 | $43.28 (0.72%) | $43.43 | $42.34 | 62,500 | $401.59 M |
| 11/01/2024 | $43.79 | $43.14 (-1.48%) | $43.99 | $43.03 | 70,900 | $400.29 M |
| 10/31/2024 | $44.43 | $43.42 (-2.27%) | $44.80 | $43.09 | 79,000 | $402.89 M |
| 10/30/2024 | $44.25 | $44.41 (0.36%) | $45.40 | $44.08 | 55,536 | $412.08 M |
| 10/29/2024 | $44.18 | $44.60 (0.95%) | $44.60 | $43.50 | 56,675 | $413.84 M |
| 10/28/2024 | $43.73 | $44.70 (2.22%) | $44.79 | $43.50 | 68,000 | $414.77 M |
| 10/25/2024 | $43.43 | $43.13 (-0.69%) | $44.01 | $43.00 | 33,100 | $400.20 M |
| 10/24/2024 | $43.31 | $43.25 (-0.14%) | $43.67 | $42.84 | 32,716 | $401.31 M |
| 10/23/2024 | $42.86 | $43.15 (0.68%) | $43.38 | $42.86 | 65,000 | $400.39 M |
| 10/22/2024 | $43.19 | $43.27 (0.19%) | $43.28 | $42.23 | 74,709 | $401.50 M |
| 10/21/2024 | $44.05 | $43.24 (-1.84%) | $44.05 | $43.08 | 49,043 | $401.22 M |
| 10/18/2024 | $44.54 | $44.02 (-1.17%) | $44.54 | $43.95 | 58,000 | $408.46 M |
| 10/17/2024 | $43.98 | $44.48 (1.14%) | $44.48 | $43.24 | 36,800 | $412.73 M |
| 10/16/2024 | $44.09 | $43.76 (-0.75%) | $44.54 | $43.41 | 83,500 | $406.05 M |
| 10/15/2024 | $42.03 | $43.57 (3.66%) | $43.89 | $42.03 | 92,528 | $404.28 M |
| 10/14/2024 | $42.00 | $42.04 (0.1%) | $42.10 | $41.33 | 59,100 | $390.09 M |
| 10/11/2024 | $41.64 | $41.83 (0.46%) | $42.26 | $41.64 | 38,600 | $388.14 M |
| 10/10/2024 | $41.07 | $41.76 (1.68%) | $41.79 | $41.07 | 46,421 | $387.49 M |
| 10/09/2024 | $41.76 | $41.69 (-0.17%) | $42.35 | $41.44 | 48,230 | $386.84 M |
| 10/08/2024 | $39.59 | $41.50 (4.82%) | $41.92 | $39.59 | 87,261 | $385.08 M |
| 10/07/2024 | $41.56 | $41.39 (-0.41%) | $41.60 | $40.74 | 56,934 | $384.05 M |
| 10/04/2024 | $42.63 | $41.92 (-1.67%) | $42.75 | $41.65 | 39,719 | $388.97 M |
| 10/03/2024 | $42.26 | $41.63 (-1.49%) | $42.54 | $41.50 | 37,624 | $386.28 M |
| 10/02/2024 | $42.28 | $42.54 (0.61%) | $43.13 | $41.77 | 76,247 | $394.73 M |
| 10/01/2024 | $44.31 | $42.78 (-3.45%) | $44.95 | $42.41 | 106,041 | $396.95 M |
| 09/30/2024 | $44.54 | $44.55 (0.02%) | $45.41 | $44.10 | 70,405 | $413.38 M |
| 09/27/2024 | $45.55 | $44.66 (-1.95%) | $46.71 | $44.53 | 59,648 | $414.40 M |
| 09/26/2024 | $44.62 | $45.05 (0.96%) | $45.48 | $44.05 | 81,200 | $418.02 M |
| 09/25/2024 | $44.67 | $43.96 (-1.59%) | $44.74 | $43.29 | 84,639 | $407.90 M |
| 09/24/2024 | $45.24 | $44.71 (-1.17%) | $45.51 | $44.50 | 57,929 | $414.86 M |
| 09/23/2024 | $45.64 | $45.21 (-0.94%) | $45.87 | $45.03 | 82,000 | $419.50 M |
| 09/20/2024 | $46.56 | $45.64 (-1.98%) | $46.56 | $45.46 | 132,609 | $423.49 M |
| 09/19/2024 | $46.43 | $46.65 (0.47%) | $46.67 | $45.56 | 51,519 | $432.86 M |
| 09/18/2024 | $45.50 | $45.20 (-0.66%) | $47.44 | $44.77 | 89,902 | $419.41 M |
| 09/17/2024 | $45.17 | $45.66 (1.08%) | $46.67 | $44.78 | 88,500 | $423.68 M |
| 09/16/2024 | $45.75 | $44.43 (-2.89%) | $46.34 | $43.74 | 114,000 | $412.26 M |
| 09/13/2024 | $45.14 | $45.78 (1.42%) | $46.15 | $44.88 | 86,700 | $424.79 M |
| 09/12/2024 | $42.79 | $44.58 (4.18%) | $44.81 | $42.79 | 114,500 | $413.65 M |
| 09/11/2024 | $41.02 | $42.28 (3.07%) | $42.58 | $39.79 | 121,700 | $392.31 M |
| 09/10/2024 | $41.05 | $41.41 (0.88%) | $41.74 | $40.50 | 66,400 | $384.24 M |
| 09/09/2024 | $41.10 | $40.97 (-0.32%) | $41.85 | $40.77 | 79,541 | $380.16 M |
| 09/06/2024 | $42.17 | $41.08 (-2.58%) | $42.47 | $40.52 | 88,016 | $381.18 M |
| 09/05/2024 | $43.73 | $41.88 (-4.23%) | $43.73 | $41.55 | 78,800 | $388.60 M |
| 09/04/2024 | $43.93 | $43.48 (-1.02%) | $44.00 | $43.06 | 45,060 | $403.45 M |
| 09/03/2024 | $45.96 | $43.92 (-4.44%) | $46.21 | $43.60 | 98,422 | $407.53 M |
| 08/30/2024 | $46.54 | $45.59 (-2.04%) | $46.54 | $44.64 | 61,800 | $423.03 M |
| 08/29/2024 | $46.80 | $46.14 (-1.41%) | $47.08 | $45.80 | 34,437 | $428.13 M |
| 08/28/2024 | $46.66 | $46.22 (-0.94%) | $46.97 | $45.73 | 59,207 | $428.87 M |
| 08/27/2024 | $47.07 | $46.70 (-0.79%) | $47.07 | $46.00 | 42,246 | $433.33 M |
| 08/26/2024 | $46.54 | $47.00 (0.99%) | $47.30 | $46.30 | 66,200 | $436.11 M |
| 08/23/2024 | $43.94 | $46.34 (5.46%) | $46.34 | $43.94 | 68,918 | $429.99 M |
| 08/22/2024 | $44.56 | $43.88 (-1.53%) | $44.89 | $43.81 | 38,043 | $407.16 M |
| 08/21/2024 | $44.10 | $44.80 (1.59%) | $44.87 | $43.96 | 41,305 | $415.70 M |