5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-10.93%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-29.63%
1 YEAR PERFORMANCE
-7.31%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $39.67 | $40.44 (1.94%) | $40.78 | $39.67 | 23.25 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 |
| 04/17/2025 | $36.78 | $37.51 (1.98%) | $37.87 | $36.41 | 55.90 K | $334.62 M |
| 04/16/2025 | $37.23 | $36.81 (-1.13%) | $38.03 | $36.62 | 48.21 K | $328.37 M |
| 04/15/2025 | $37.83 | $37.47 (-0.95%) | $38.50 | $37.47 | 53.90 K | $334.26 M |
| 04/14/2025 | $37.84 | $38.06 (0.58%) | $38.26 | $37.22 | 56.70 K | $339.52 M |
| 04/11/2025 | $37.36 | $37.16 (-0.54%) | $37.53 | $36.25 | 76.90 K | $331.50 M |
| 04/10/2025 | $37.88 | $37.29 (-1.56%) | $38.72 | $36.59 | 96.65 K | $332.66 M |
| 04/09/2025 | $36.01 | $39.06 (8.47%) | $40.33 | $35.75 | 136.92 K | $348.45 M |
| 04/08/2025 | $35.14 | $36.25 (3.16%) | $38.90 | $35.00 | 145.70 K | $323.38 M |
| 04/07/2025 | $38.44 | $39.04 (1.56%) | $41.41 | $36.90 | 92.40 K | $348.27 M |
| 04/04/2025 | $40.17 | $39.80 (-0.92%) | $40.54 | $38.19 | 141.41 K | $355.05 M |
| 04/03/2025 | $44.01 | $41.25 (-6.27%) | $44.01 | $41.00 | 135.64 K | $367.98 M |
| 04/02/2025 | $42.91 | $44.36 (3.38%) | $44.45 | $42.68 | 38.76 K | $395.73 M |
| 04/01/2025 | $42.65 | $43.65 (2.34%) | $44.05 | $42.65 | 48.40 K | $389.39 M |
| 03/31/2025 | $43.99 | $42.94 (-2.39%) | $44.02 | $42.87 | 88.63 K | $383.06 M |
| 03/28/2025 | $46.40 | $44.57 (-3.94%) | $46.40 | $44.20 | 55.74 K | $397.60 M |
| 03/27/2025 | $45.59 | $46.54 (2.08%) | $46.65 | $45.59 | 39.01 K | $415.17 M |
| 03/26/2025 | $46.32 | $45.72 (-1.3%) | $46.83 | $45.61 | 32.41 K | $407.86 M |
| 03/25/2025 | $46.99 | $46.48 (-1.09%) | $47.03 | $46.32 | 32.14 K | $414.64 M |
| 03/24/2025 | $45.91 | $46.93 (2.22%) | $46.97 | $45.55 | 61.84 K | $418.65 M |
| 03/21/2025 | $45.08 | $45.14 (0.13%) | $45.56 | $44.66 | 72.61 K | $402.68 M |
| 03/20/2025 | $45.63 | $45.59 (-0.09%) | $46.32 | $45.54 | 34.50 K | $406.70 M |
| 03/19/2025 | $45.55 | $46.00 (0.99%) | $46.40 | $44.89 | 53.36 K | $410.36 M |
| 03/18/2025 | $46.09 | $45.44 (-1.41%) | $46.09 | $45.35 | 32.00 K | $405.36 M |
| 03/17/2025 | $45.33 | $46.27 (2.07%) | $46.34 | $45.12 | 41.80 K | $412.76 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.
