5 DAY PERFORMANCE
+8.25%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-37.05%
YEAR-TO-DATE PERFORMANCE
+7.89%
1 YEAR PERFORMANCE
-52.55%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $24.94 | $25.72 (3.13%) | $25.82 | $24.51 | 79.32 K | $226.18 M |
| 01/08/2026 | $23.99 | $24.94 (3.96%) | $25.40 | $23.80 | 63.73 K | $219.32 M |
| 01/07/2026 | $24.28 | $24.07 (-0.86%) | $24.30 | $23.42 | 70.24 K | $211.67 M |
| 01/06/2026 | $23.71 | $24.30 (2.49%) | $24.37 | $23.71 | 74.93 K | $213.69 M |
| 01/05/2026 | $23.44 | $23.76 (1.37%) | $24.31 | $23.44 | 62.33 K | $208.94 M |
| 01/02/2026 | $24.04 | $23.43 (-2.54%) | $24.12 | $23.36 | 94.34 K | $206.04 M |
| 12/31/2025 | $23.89 | $23.84 (-0.21%) | $24.29 | $23.54 | 161.50 K | $209.64 M |
| 12/30/2025 | $23.21 | $23.84 (2.71%) | $24.11 | $23.17 | 124.32 K | $209.64 M |
| 12/29/2025 | $23.23 | $23.30 (0.3%) | $23.63 | $22.89 | 119.50 K | $204.90 M |
| 12/26/2025 | $23.24 | $23.32 (0.34%) | $23.52 | $23.08 | 91.35 K | $205.07 M |
| 12/24/2025 | $23.04 | $23.24 (0.87%) | $23.35 | $23.00 | 55.90 K | $204.37 M |
| 12/23/2025 | $22.87 | $23.06 (0.83%) | $23.16 | $22.52 | 90.51 K | $202.79 M |
| 12/22/2025 | $23.09 | $22.82 (-1.17%) | $23.43 | $22.73 | 111.40 K | $200.67 M |
| 12/19/2025 | $23.60 | $23.09 (-2.16%) | $23.62 | $22.80 | 151.30 K | $203.05 M |
| 12/18/2025 | $24.72 | $23.58 (-4.61%) | $25.11 | $22.91 | 175.60 K | $207.36 M |
| 12/17/2025 | $24.37 | $24.46 (0.37%) | $25.15 | $24.20 | 94.25 K | $215.10 M |
| 12/16/2025 | $24.98 | $24.38 (-2.4%) | $25.10 | $23.59 | 162.52 K | $214.39 M |
| 12/15/2025 | $27.06 | $25.36 (-6.28%) | $27.06 | $25.24 | 118.30 K | $223.01 M |
| 12/12/2025 | $27.67 | $27.00 (-2.42%) | $27.97 | $26.99 | 105.40 K | $237.43 M |
| 12/11/2025 | $28.39 | $27.49 (-3.17%) | $29.00 | $27.35 | 129.11 K | $241.74 M |
| 12/10/2025 | $28.01 | $28.48 (1.68%) | $29.45 | $27.63 | 253.91 K | $250.45 M |
| 12/09/2025 | $25.04 | $27.37 (9.31%) | $27.58 | $25.00 | 173.51 K | $240.69 M |
| 12/08/2025 | $26.05 | $25.16 (-3.42%) | $26.40 | $25.00 | 87.90 K | $221.25 M |
| 12/05/2025 | $26.26 | $26.02 (-0.91%) | $26.56 | $25.73 | 110.41 K | $228.81 M |
| 12/04/2025 | $25.25 | $26.29 (4.12%) | $26.49 | $25.20 | 98.00 K | $231.19 M |
| 12/03/2025 | $25.29 | $25.18 (-0.43%) | $25.64 | $24.77 | 60.40 K | $221.43 M |
| 12/02/2025 | $24.20 | $25.02 (3.39%) | $25.30 | $23.60 | 148.11 K | $220.02 M |
| 12/01/2025 | $24.59 | $24.10 (-1.99%) | $25.47 | $23.71 | 212.64 K | $211.93 M |
| 11/28/2025 | $24.75 | $24.36 (-1.58%) | $25.27 | $24.29 | 70.40 K | $214.22 M |
| 11/26/2025 | $24.38 | $24.63 (1.03%) | $24.84 | $24.22 | 71.60 K | $216.59 M |
| 11/25/2025 | $23.41 | $24.40 (4.23%) | $24.86 | $23.41 | 84.01 K | $214.57 M |
| 11/24/2025 | $24.40 | $23.41 (-4.06%) | $24.50 | $23.33 | 124.69 K | $205.86 M |
| 11/21/2025 | $21.99 | $24.50 (11.41%) | $25.10 | $21.97 | 421.90 K | $215.45 M |
| 11/20/2025 | $22.63 | $21.97 (-2.92%) | $23.35 | $21.88 | 88.01 K | $193.20 M |
| 11/19/2025 | $23.37 | $22.59 (-3.34%) | $23.42 | $22.58 | 50.15 K | $198.65 M |
| 11/18/2025 | $23.05 | $23.26 (0.91%) | $23.48 | $22.60 | 96.50 K | $204.54 M |
| 11/17/2025 | $24.01 | $23.13 (-3.67%) | $24.29 | $23.10 | 89.23 K | $203.40 M |
| 11/14/2025 | $24.51 | $24.02 (-2%) | $24.54 | $23.50 | 88.20 K | $211.23 M |
| 11/13/2025 | $24.59 | $24.71 (0.49%) | $25.53 | $23.73 | 105.04 K | $217.30 M |
| 11/12/2025 | $24.38 | $24.63 (1.03%) | $24.99 | $24.18 | 57.51 K | $216.59 M |
| 11/11/2025 | $23.87 | $24.38 (2.14%) | $24.53 | $23.87 | 63.50 K | $214.39 M |
| 11/10/2025 | $24.00 | $23.92 (-0.33%) | $24.10 | $23.50 | 57.80 K | $210.35 M |
| 11/07/2025 | $23.83 | $23.72 (-0.46%) | $23.91 | $23.50 | 84.10 K | $208.59 M |
| 11/06/2025 | $24.67 | $23.84 (-3.36%) | $24.68 | $23.71 | 73.40 K | $209.64 M |
| 11/05/2025 | $23.76 | $24.81 (4.42%) | $25.63 | $23.50 | 164.16 K | $218.17 M |
| 11/04/2025 | $23.69 | $23.74 (0.21%) | $24.26 | $23.37 | 112.63 K | $208.77 M |
| 11/03/2025 | $24.86 | $24.01 (-3.42%) | $24.86 | $23.64 | 117.35 K | $211.14 M |
| 10/31/2025 | $24.03 | $24.91 (3.66%) | $24.96 | $23.89 | 103.51 K | $219.05 M |
| 10/30/2025 | $24.67 | $24.20 (-1.91%) | $25.07 | $23.96 | 86.84 K | $212.81 M |
| 10/29/2025 | $25.65 | $24.80 (-3.31%) | $25.77 | $24.52 | 122.92 K | $218.09 M |
| 10/28/2025 | $26.20 | $25.73 (-1.79%) | $26.48 | $25.37 | 68.66 K | $226.26 M |
| 10/27/2025 | $26.57 | $26.29 (-1.05%) | $26.91 | $26.13 | 123.27 K | $231.19 M |
| 10/24/2025 | $27.46 | $26.57 (-3.24%) | $27.74 | $26.55 | 77.40 K | $233.65 M |
| 10/23/2025 | $28.20 | $27.26 (-3.33%) | $28.20 | $26.87 | 64.50 K | $239.72 M |
| 10/22/2025 | $28.21 | $28.02 (-0.67%) | $28.47 | $27.80 | 102.15 K | $246.40 M |
| 10/21/2025 | $27.32 | $28.21 (3.26%) | $28.30 | $27.08 | 55.74 K | $248.07 M |
| 10/20/2025 | $27.02 | $27.29 (1%) | $27.63 | $27.02 | 68.60 K | $239.98 M |
| 10/17/2025 | $27.18 | $26.88 (-1.1%) | $27.62 | $26.83 | 66.70 K | $236.38 M |
| 10/16/2025 | $28.28 | $27.32 (-3.39%) | $28.38 | $27.15 | 104.25 K | $240.25 M |
| 10/15/2025 | $28.99 | $28.16 (-2.86%) | $29.74 | $28.01 | 70.15 K | $247.63 M |
| 10/14/2025 | $27.38 | $28.99 (5.88%) | $29.08 | $27.38 | 120.89 K | $254.93 M |
| 10/13/2025 | $26.97 | $28.06 (4.04%) | $28.26 | $26.97 | 118.96 K | $246.75 M |
| 10/10/2025 | $28.00 | $26.61 (-4.96%) | $28.47 | $26.58 | 121.20 K | $234.00 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.
