5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-19.17%
6 MONTH PERFORMANCE
-23.31%
YEAR-TO-DATE PERFORMANCE
-30.00%
1 YEAR PERFORMANCE
-10.08%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $44.41 | $45.40 (2.23%) | $46.26 | $44.41 | 99.42 K | $405.00 M |
| 03/13/2025 | $44.29 | $44.18 (-0.25%) | $44.30 | $43.49 | 63.12 K | $394.12 M |
| 03/12/2025 | $44.86 | $44.30 (-1.25%) | $45.21 | $44.14 | 88.55 K | $395.19 M |
| 03/11/2025 | $45.34 | $44.62 (-1.59%) | $45.88 | $44.52 | 87.51 K | $398.04 M |
| 03/10/2025 | $46.50 | $45.34 (-2.49%) | $46.87 | $45.34 | 84.93 K | $404.47 M |
| 03/07/2025 | $46.85 | $46.66 (-0.41%) | $47.11 | $46.34 | 80.80 K | $416.24 M |
| 03/06/2025 | $47.30 | $47.05 (-0.53%) | $47.87 | $46.41 | 76.84 K | $419.72 M |
| 03/05/2025 | $47.79 | $47.71 (-0.17%) | $48.70 | $47.22 | 68.34 K | $425.61 M |
| 03/04/2025 | $47.77 | $47.80 (0.06%) | $48.48 | $47.23 | 50.80 K | $426.41 M |
| 03/03/2025 | $49.74 | $48.23 (-3.04%) | $50.66 | $47.84 | 59.40 K | $430.25 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.
