5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
+9.93%
3 MONTH PERFORMANCE
+24.47%
6 MONTH PERFORMANCE
+32.27%
YEAR-TO-DATE PERFORMANCE
-14.26%
1 YEAR PERFORMANCE
-14.51%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $56.34 | $56.80 (0.82%) | $58.26 | $56.34 | 101,041 | $511.54 M |
| 12/19/2024 | $56.35 | $56.92 (1.01%) | $57.67 | $54.86 | 114,416 | $512.62 M |
| 12/18/2024 | $58.14 | $56.89 (-2.15%) | $58.53 | $56.16 | 277,100 | $512.35 M |
| 12/17/2024 | $56.00 | $58.04 (3.64%) | $61.66 | $55.81 | 515,833 | $522.71 M |
| 12/16/2024 | $52.34 | $52.13 (-0.4%) | $52.81 | $51.24 | 200,000 | $469.48 M |
| 12/13/2024 | $52.11 | $52.09 (-0.04%) | $52.72 | $51.54 | 66,580 | $469.12 M |
| 12/12/2024 | $52.53 | $52.30 (-0.44%) | $53.34 | $52.08 | 64,800 | $471.01 M |
| 12/11/2024 | $52.63 | $52.93 (0.57%) | $53.71 | $52.15 | 108,207 | $491.13 M |
| 12/10/2024 | $52.81 | $52.09 (-1.36%) | $52.91 | $51.50 | 65,305 | $483.34 M |
| 12/09/2024 | $51.78 | $52.81 (1.99%) | $53.18 | $51.26 | 74,600 | $490.02 M |
| 12/06/2024 | $51.68 | $51.30 (-0.74%) | $51.75 | $50.75 | 54,813 | $476.01 M |
| 12/05/2024 | $51.35 | $51.31 (-0.08%) | $51.56 | $50.72 | 53,600 | $476.10 M |
| 12/04/2024 | $50.69 | $51.42 (1.44%) | $51.81 | $50.45 | 102,317 | $477.12 M |
| 12/03/2024 | $50.67 | $50.69 (0.04%) | $51.00 | $49.86 | 71,639 | $470.35 M |
| 12/02/2024 | $52.55 | $50.83 (-3.27%) | $52.60 | $50.56 | 92,975 | $471.65 M |
| 11/29/2024 | $52.36 | $52.46 (0.19%) | $52.58 | $51.96 | 26,800 | $486.77 M |
| 11/27/2024 | $53.49 | $52.04 (-2.71%) | $53.83 | $52.04 | 77,100 | $482.88 M |
| 11/26/2024 | $53.02 | $52.69 (-0.62%) | $53.26 | $52.25 | 89,600 | $488.91 M |
| 11/25/2024 | $51.85 | $53.21 (2.62%) | $53.84 | $51.85 | 267,211 | $493.73 M |
| 11/22/2024 | $50.60 | $51.68 (2.13%) | $51.85 | $50.47 | 73,309 | $479.53 M |
| 11/21/2024 | $48.90 | $50.43 (3.13%) | $50.80 | $48.73 | 65,300 | $467.94 M |
| 11/20/2024 | $48.72 | $48.88 (0.33%) | $48.88 | $47.97 | 38,700 | $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 |