5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-15.81%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-5.75%
1 YEAR PERFORMANCE
-37.02%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.37 | $26.24 (-0.49%) | $26.80 | $25.94 | 65.61 K | $200.81 M |
| 08/05/2026 | $25.66 | $25.95 (1.13%) | $26.07 | $25.28 | 24.51 K | $198.60 M |
| 08/04/2026 | $25.34 | $25.50 (0.63%) | $25.88 | $25.29 | 44.85 K | $195.15 M |
| 08/03/2026 | $25.26 | $25.16 (-0.4%) | $25.90 | $25.07 | 40.90 K | $192.55 M |
| 07/31/2026 | $25.81 | $25.09 (-2.79%) | $26.19 | $25.00 | 44.90 K | $194.23 M |
| 07/30/2026 | $26.39 | $25.72 (-2.54%) | $26.43 | $25.72 | 19.01 K | $199.11 M |
| 07/29/2026 | $26.31 | $26.47 (0.61%) | $26.70 | $26.04 | 46.02 K | $204.92 M |
| 07/28/2026 | $26.26 | $26.53 (1.03%) | $26.96 | $26.10 | 33.70 K | $205.38 M |
| 07/27/2026 | $26.20 | $26.26 (0.23%) | $26.81 | $26.14 | 21.10 K | $203.29 M |
| 07/24/2026 | $25.86 | $26.07 (0.81%) | $26.60 | $25.41 | 39.66 K | $201.82 M |
| 07/23/2026 | $25.97 | $25.86 (-0.42%) | $26.00 | $25.24 | 44.22 K | $200.20 M |
| 07/22/2026 | $26.25 | $26.49 (0.91%) | $26.62 | $26.25 | 32.50 K | $205.07 M |
| 07/21/2026 | $26.27 | $26.46 (0.72%) | $26.66 | $26.25 | 19.60 K | $204.84 M |
| 07/20/2026 | $26.41 | $26.35 (-0.23%) | $26.60 | $26.08 | 23.64 K | $203.99 M |
| 07/17/2026 | $26.63 | $26.18 (-1.69%) | $26.84 | $25.81 | 50.00 K | $202.67 M |
| 07/16/2026 | $26.38 | $26.91 (2.01%) | $27.00 | $26.38 | 22.73 K | $208.32 M |
| 07/15/2026 | $26.31 | $26.39 (0.3%) | $26.94 | $26.22 | 26.85 K | $204.30 M |
| 07/14/2026 | $26.46 | $26.29 (-0.64%) | $26.65 | $26.12 | 38.92 K | $203.52 M |
| 07/13/2026 | $26.77 | $26.50 (-1.01%) | $27.20 | $26.35 | 41.30 K | $205.15 M |
| 07/10/2026 | $26.44 | $26.72 (1.06%) | $27.10 | $26.15 | 29.92 K | $206.85 M |
| 07/09/2026 | $25.99 | $26.28 (1.12%) | $26.44 | $25.35 | 50.63 K | $203.45 M |
| 07/08/2026 | $26.35 | $25.99 (-1.37%) | $26.35 | $25.43 | 34.90 K | $201.20 M |
| 07/07/2026 | $27.10 | $26.69 (-1.51%) | $27.21 | $26.67 | 37.13 K | $206.62 M |
| 07/06/2026 | $27.42 | $27.09 (-1.2%) | $27.49 | $26.70 | 24.60 K | $209.72 M |
| 07/02/2026 | $27.72 | $27.44 (-1.01%) | $28.12 | $27.27 | 19.91 K | $212.43 M |
| 07/01/2026 | $27.46 | $27.74 (1.02%) | $28.16 | $27.34 | 44.04 K | $214.75 M |
| 06/30/2026 | $26.99 | $27.32 (1.22%) | $27.53 | $26.76 | 47.31 K | $211.50 M |
| 06/29/2026 | $27.32 | $27.36 (0.15%) | $27.84 | $26.50 | 58.50 K | $211.81 M |
| 06/26/2026 | $27.14 | $26.99 (-0.55%) | $27.37 | $26.60 | 212.41 K | $208.94 M |
| 06/25/2026 | $27.85 | $27.06 (-2.84%) | $27.85 | $26.91 | 43.44 K | $209.49 M |
| 06/24/2026 | $27.21 | $27.89 (2.5%) | $28.37 | $27.03 | 40.90 K | $215.91 M |
| 06/23/2026 | $27.09 | $26.91 (-0.66%) | $27.29 | $26.56 | 38.22 K | $208.32 M |
| 06/22/2026 | $28.06 | $27.07 (-3.53%) | $28.45 | $27.06 | 38.30 K | $209.56 M |
| 06/18/2026 | $27.75 | $28.27 (1.87%) | $28.92 | $27.19 | 94.80 K | $218.85 M |
| 06/17/2026 | $27.37 | $27.50 (0.47%) | $28.32 | $26.96 | 62.50 K | $212.89 M |
| 06/16/2026 | $27.70 | $27.42 (-1.01%) | $27.81 | $27.21 | 37.00 K | $212.27 M |
| 06/15/2026 | $27.71 | $27.46 (-0.9%) | $27.79 | $27.12 | 46.54 K | $212.58 M |
| 06/12/2026 | $26.93 | $27.34 (1.52%) | $27.80 | $26.83 | 56.70 K | $211.65 M |
| 06/11/2026 | $25.49 | $26.91 (5.57%) | $26.96 | $25.19 | 69.43 K | $208.32 M |
| 06/10/2026 | $25.67 | $25.34 (-1.29%) | $25.98 | $25.06 | 40.12 K | $196.17 M |
| 06/09/2026 | $24.97 | $25.49 (2.08%) | $25.79 | $24.88 | 65.72 K | $197.33 M |
| 06/08/2026 | $24.79 | $24.76 (-0.12%) | $25.40 | $24.61 | 29.90 K | $191.68 M |
| 06/05/2026 | $24.86 | $24.66 (-0.8%) | $25.06 | $24.47 | 25.44 K | $190.91 M |
| 06/04/2026 | $24.92 | $25.11 (0.76%) | $25.84 | $24.42 | 68.70 K | $194.39 M |
| 06/03/2026 | $24.92 | $24.42 (-2.01%) | $24.92 | $24.34 | 31.85 K | $189.05 M |
| 06/02/2026 | $25.56 | $25.07 (-1.92%) | $25.56 | $25.03 | 29.30 K | $194.08 M |
| 06/01/2026 | $25.26 | $25.50 (0.95%) | $25.88 | $25.00 | 48.43 K | $197.41 M |
| 05/29/2026 | $25.11 | $25.37 (1.04%) | $26.48 | $24.74 | 131.11 K | $196.40 M |
| 05/28/2026 | $24.52 | $25.22 (2.85%) | $25.22 | $23.79 | 42.78 K | $195.24 M |
| 05/27/2026 | $24.15 | $24.53 (1.57%) | $25.17 | $24.03 | 39.10 K | $189.90 M |
| 05/26/2026 | $24.48 | $24.11 (-1.51%) | $24.48 | $23.60 | 63.00 K | $186.65 M |
| 05/22/2026 | $24.51 | $24.30 (-0.86%) | $24.56 | $24.09 | 22.10 K | $188.12 M |
| 05/21/2026 | $24.04 | $24.56 (2.16%) | $24.61 | $23.64 | 30.20 K | $190.13 M |
| 05/20/2026 | $23.51 | $24.20 (2.93%) | $24.38 | $23.36 | 56.44 K | $187.34 M |
| 05/19/2026 | $23.79 | $23.51 (-1.18%) | $24.17 | $23.45 | 62.50 K | $182.00 M |
| 05/18/2026 | $24.10 | $23.91 (-0.79%) | $24.93 | $23.85 | 43.42 K | $185.10 M |
| 05/15/2026 | $24.36 | $24.07 (-1.19%) | $24.50 | $23.71 | 35.01 K | $186.34 M |
| 05/14/2026 | $24.47 | $24.71 (0.98%) | $25.26 | $23.51 | 49.04 K | $191.29 M |
| 05/13/2026 | $23.56 | $24.37 (3.44%) | $24.59 | $23.53 | 46.65 K | $188.66 M |
| 05/12/2026 | $24.04 | $23.84 (-0.83%) | $25.01 | $23.33 | 108.02 K | $184.56 M |
| 05/11/2026 | $25.15 | $24.31 (-3.34%) | $25.15 | $24.15 | 91.68 K | $188.20 M |
| 05/08/2026 | $26.65 | $25.35 (-4.88%) | $26.67 | $25.27 | 32.12 K | $196.25 M |
| 05/07/2026 | $25.85 | $26.40 (2.13%) | $26.83 | $25.30 | 51.82 K | $204.38 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.
