5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-22.73%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-22.45%
1 YEAR PERFORMANCE
-23.16%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $46.40 | $44.57 (-3.94%) | $46.40 | $44.20 | 55,738 | $397.60 M |
| 03/27/2025 | $45.59 | $46.54 (2.08%) | $46.65 | $45.59 | 39,011 | $415.17 M |
| 03/26/2025 | $46.32 | $45.72 (-1.3%) | $46.83 | $45.61 | 32,411 | $407.86 M |
| 03/25/2025 | $46.99 | $46.48 (-1.09%) | $47.03 | $46.32 | 32,141 | $414.64 M |
| 03/24/2025 | $45.91 | $46.93 (2.22%) | $46.97 | $45.55 | 61,842 | $418.65 M |
| 03/21/2025 | $45.08 | $45.14 (0.13%) | $45.56 | $44.66 | 72,605 | $402.68 M |
| 03/20/2025 | $45.63 | $45.59 (-0.09%) | $46.32 | $45.54 | 34,500 | $406.70 M |
| 03/19/2025 | $45.55 | $46.00 (0.99%) | $46.40 | $44.89 | 53,360 | $410.36 M |
| 03/18/2025 | $46.09 | $45.44 (-1.41%) | $46.09 | $45.35 | 32,000 | $405.36 M |
| 03/17/2025 | $45.33 | $46.27 (2.07%) | $46.34 | $45.12 | 41,800 | $412.76 M |
| 03/14/2025 | $44.41 | $45.40 (2.23%) | $46.26 | $44.41 | 99,416 | $405.00 M |
| 03/13/2025 | $44.29 | $44.18 (-0.25%) | $44.30 | $43.49 | 63,124 | $394.12 M |
| 03/12/2025 | $44.86 | $44.30 (-1.25%) | $45.21 | $44.14 | 88,546 | $395.19 M |
| 03/11/2025 | $45.34 | $44.62 (-1.59%) | $45.88 | $44.52 | 87,509 | $398.04 M |
| 03/10/2025 | $46.50 | $45.34 (-2.49%) | $46.87 | $45.34 | 84,931 | $404.47 M |
| 03/07/2025 | $46.85 | $46.66 (-0.41%) | $47.11 | $46.34 | 80,800 | $416.24 M |
| 03/06/2025 | $47.30 | $47.05 (-0.53%) | $47.87 | $46.41 | 76,844 | $419.72 M |
| 03/05/2025 | $47.79 | $47.71 (-0.17%) | $48.70 | $47.22 | 68,344 | $425.61 M |
| 03/04/2025 | $47.77 | $47.80 (0.06%) | $48.48 | $47.23 | 50,800 | $426.41 M |
| 03/03/2025 | $49.74 | $48.23 (-3.04%) | $50.66 | $47.84 | 59,401 | $430.25 M |
| 02/28/2025 | $49.34 | $49.77 (0.87%) | $49.93 | $49.00 | 42,833 | $443.99 M |
| 02/27/2025 | $50.50 | $49.33 (-2.32%) | $50.93 | $49.29 | 45,400 | $440.06 M |
| 02/26/2025 | $51.34 | $50.64 (-1.36%) | $51.95 | $50.64 | 26,439 | $451.75 M |
| 02/25/2025 | $51.75 | $51.20 (-1.06%) | $52.02 | $51.10 | 39,261 | $456.74 M |
| 02/24/2025 | $52.07 | $51.57 (-0.96%) | $52.35 | $51.56 | 55,448 | $460.04 M |
| 02/21/2025 | $54.26 | $52.07 (-4.04%) | $54.54 | $51.82 | 44,900 | $464.50 M |
| 02/20/2025 | $54.21 | $53.57 (-1.18%) | $54.21 | $52.51 | 50,207 | $477.89 M |
| 02/19/2025 | $53.45 | $54.68 (2.3%) | $55.18 | $53.45 | 74,136 | $487.79 M |
| 02/18/2025 | $52.33 | $54.06 (3.31%) | $55.85 | $52.16 | 121,226 | $482.26 M |
| 02/14/2025 | $51.38 | $52.15 (1.5%) | $52.49 | $50.55 | 93,838 | $465.22 M |
| 02/13/2025 | $50.68 | $51.08 (0.79%) | $51.11 | $50.19 | 55,600 | $455.67 M |
| 02/12/2025 | $50.97 | $50.41 (-1.1%) | $51.04 | $48.90 | 171,800 | $449.70 M |
| 02/11/2025 | $53.27 | $51.34 (-3.62%) | $53.49 | $51.02 | 131,600 | $457.99 M |
| 02/10/2025 | $52.00 | $53.31 (2.52%) | $53.41 | $51.12 | 101,936 | $475.57 M |
| 02/07/2025 | $53.03 | $51.97 (-2%) | $53.08 | $51.71 | 57,915 | $463.61 M |
| 02/06/2025 | $53.97 | $53.21 (-1.41%) | $54.75 | $53.21 | 36,322 | $479.21 M |
| 02/05/2025 | $54.11 | $53.90 (-0.39%) | $54.32 | $53.33 | 49,507 | $485.42 M |
| 02/04/2025 | $54.07 | $54.26 (0.35%) | $55.12 | $54.07 | 38,200 | $488.67 M |
| 02/03/2025 | $54.62 | $54.21 (-0.75%) | $55.30 | $54.10 | 44,021 | $488.22 M |
| 01/31/2025 | $55.82 | $55.54 (-0.5%) | $56.20 | $55.08 | 69,540 | $500.19 M |
| 01/30/2025 | $56.92 | $56.02 (-1.58%) | $57.71 | $55.89 | 42,644 | $504.52 M |
| 01/29/2025 | $55.93 | $56.65 (1.29%) | $56.71 | $55.87 | 40,320 | $510.19 M |
| 01/28/2025 | $57.27 | $56.22 (-1.83%) | $57.27 | $56.10 | 49,524 | $506.32 M |
| 01/27/2025 | $57.09 | $57.12 (0.05%) | $57.80 | $56.21 | 57,119 | $514.42 M |
| 01/24/2025 | $54.22 | $57.13 (5.37%) | $57.99 | $54.15 | 99,001 | $514.51 M |
| 01/23/2025 | $53.96 | $54.41 (0.83%) | $54.80 | $53.41 | 68,930 | $490.02 M |
| 01/22/2025 | $53.49 | $54.11 (1.16%) | $54.31 | $53.45 | 52,118 | $487.32 M |
| 01/21/2025 | $52.56 | $53.79 (2.34%) | $53.87 | $52.43 | 59,853 | $484.43 M |
| 01/17/2025 | $52.71 | $52.32 (-0.74%) | $53.26 | $52.13 | 43,846 | $471.19 M |
| 01/16/2025 | $52.90 | $52.20 (-1.32%) | $53.25 | $51.95 | 77,600 | $470.11 M |
| 01/15/2025 | $54.67 | $53.22 (-2.65%) | $54.67 | $53.04 | 50,100 | $479.30 M |
| 01/14/2025 | $52.97 | $53.32 (0.66%) | $53.96 | $52.93 | 61,522 | $480.20 M |
| 01/13/2025 | $53.60 | $52.77 (-1.55%) | $54.28 | $52.40 | 61,806 | $475.25 M |
| 01/10/2025 | $55.58 | $54.20 (-2.48%) | $55.58 | $53.25 | 124,416 | $488.13 M |
| 01/08/2025 | $56.41 | $56.58 (0.3%) | $57.33 | $55.74 | 115,128 | $509.56 M |
| 01/07/2025 | $57.61 | $57.32 (-0.5%) | $57.99 | $56.46 | 60,928 | $516.22 M |
| 01/06/2025 | $56.91 | $57.64 (1.28%) | $57.90 | $56.89 | 60,100 | $519.11 M |
| 01/03/2025 | $57.27 | $56.56 (-1.24%) | $57.27 | $54.65 | 115,533 | $509.38 M |
| 01/02/2025 | $57.99 | $57.17 (-1.41%) | $59.27 | $56.59 | 107,200 | $514.87 M |
| 12/31/2024 | $57.72 | $57.47 (-0.43%) | $58.34 | $57.19 | 103,800 | $517.58 M |
| 12/30/2024 | $57.22 | $57.63 (0.72%) | $57.96 | $56.26 | 78,300 | $519.02 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.
