5 DAY PERFORMANCE
+23.87%
1 MONTH PERFORMANCE
+31.49%
3 MONTH PERFORMANCE
-11.52%
6 MONTH PERFORMANCE
-25.17%
YEAR-TO-DATE PERFORMANCE
-45.73%
1 YEAR PERFORMANCE
-39.20%
RCI Hospitality Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.26 | $26.02 (-0.91%) | $26.56 | $25.73 | 110.40 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 |
| 10/09/2025 | $29.18 | $28.27 (-3.12%) | $29.24 | $28.17 | 76.10 K | $248.60 M |
| 10/08/2025 | $28.85 | $29.32 (1.63%) | $29.78 | $28.85 | 74.79 K | $257.83 M |
| 10/07/2025 | $29.43 | $29.02 (-1.39%) | $29.44 | $28.08 | 153.40 K | $255.20 M |
| 10/06/2025 | $31.20 | $29.09 (-6.76%) | $31.39 | $28.38 | 222.60 K | $255.81 M |
| 10/03/2025 | $30.75 | $31.19 (1.43%) | $32.02 | $30.75 | 120.56 K | $274.28 M |
| 10/02/2025 | $30.93 | $30.65 (-0.91%) | $31.31 | $30.56 | 110.32 K | $269.53 M |
| 10/01/2025 | $30.36 | $30.93 (1.88%) | $30.96 | $30.01 | 122.30 K | $271.99 M |
| 09/30/2025 | $29.93 | $30.51 (1.94%) | $30.65 | $29.78 | 149.45 K | $268.30 M |
| 09/29/2025 | $30.15 | $30.09 (-0.2%) | $30.46 | $29.52 | 117.73 K | $264.61 M |
| 09/26/2025 | $30.06 | $30.03 (-0.1%) | $30.29 | $28.99 | 178.84 K | $264.08 M |
| 09/25/2025 | $30.60 | $30.06 (-1.76%) | $30.97 | $29.85 | 166.84 K | $264.34 M |
| 09/24/2025 | $28.14 | $30.79 (9.42%) | $30.82 | $27.87 | 374.60 K | $270.76 M |
| 09/23/2025 | $28.07 | $28.20 (0.46%) | $28.73 | $27.75 | 197.40 K | $247.99 M |
| 09/22/2025 | $27.22 | $28.15 (3.42%) | $28.28 | $27.06 | 252.25 K | $247.55 M |
| 09/19/2025 | $28.34 | $27.30 (-3.67%) | $28.49 | $27.11 | 317.43 K | $240.07 M |
| 09/18/2025 | $26.64 | $28.17 (5.74%) | $28.69 | $26.33 | 585.99 K | $247.72 M |
| 09/17/2025 | $26.99 | $25.80 (-4.41%) | $28.66 | $25.15 | 1.99 M | $226.88 M |
| 09/16/2025 | $34.34 | $28.79 (-16.16%) | $34.64 | $28.00 | 1.67 M | $253.17 M |
| 09/15/2025 | $35.00 | $34.32 (-1.94%) | $35.02 | $34.26 | 54.40 K | $301.80 M |
| 09/12/2025 | $34.92 | $34.91 (-0.03%) | $35.04 | $34.49 | 43.73 K | $306.99 M |
| 09/11/2025 | $33.87 | $35.10 (3.63%) | $35.18 | $33.87 | 51.05 K | $308.66 M |
| 09/10/2025 | $34.48 | $33.87 (-1.77%) | $34.50 | $33.79 | 63.30 K | $297.85 M |
| 09/09/2025 | $35.13 | $34.20 (-2.65%) | $35.13 | $34.00 | 79.85 K | $300.75 M |
| 09/08/2025 | $36.30 | $35.25 (-2.89%) | $36.30 | $34.86 | 72.30 K | $309.98 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.
