5 DAY PERFORMANCE
-18.29%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
-5.75%
1 YEAR PERFORMANCE
-43.07%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.06 | $27.07 (-3.53%) | $28.45 | $27.06 | 38.26 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 |
| 05/06/2026 | $25.90 | $25.85 (-0.19%) | $26.40 | $25.56 | 40.20 K | $200.12 M |
| 05/05/2026 | $24.96 | $25.59 (2.52%) | $25.76 | $24.96 | 28.43 K | $198.11 M |
| 05/04/2026 | $25.41 | $25.00 (-1.61%) | $25.52 | $24.87 | 39.20 K | $193.54 M |
| 05/01/2026 | $25.20 | $25.35 (0.6%) | $25.52 | $24.83 | 32.00 K | $196.25 M |
| 04/30/2026 | $25.04 | $25.02 (-0.08%) | $25.35 | $24.81 | 41.70 K | $193.69 M |
| 04/29/2026 | $25.46 | $25.22 (-0.94%) | $25.62 | $25.04 | 29.00 K | $195.24 M |
| 04/28/2026 | $25.49 | $25.64 (0.59%) | $26.01 | $25.23 | 52.30 K | $198.49 M |
| 04/27/2026 | $25.97 | $25.25 (-2.77%) | $26.31 | $25.25 | 33.90 K | $195.47 M |
| 04/24/2026 | $25.54 | $25.99 (1.76%) | $26.03 | $25.13 | 26.70 K | $201.20 M |
| 04/23/2026 | $25.86 | $25.70 (-0.62%) | $25.86 | $25.22 | 20.52 K | $198.96 M |
| 04/22/2026 | $25.86 | $25.80 (-0.23%) | $26.06 | $25.28 | 62.34 K | $199.73 M |
| 04/21/2026 | $26.27 | $25.67 (-2.28%) | $26.89 | $25.58 | 39.00 K | $198.72 M |
| 04/20/2026 | $25.92 | $26.37 (1.74%) | $26.43 | $25.06 | 45.75 K | $204.14 M |
| 04/17/2026 | $24.86 | $26.22 (5.47%) | $26.38 | $24.86 | 97.25 K | $202.98 M |
| 04/16/2026 | $24.58 | $24.65 (0.28%) | $24.74 | $24.00 | 35.30 K | $190.83 M |
| 04/15/2026 | $24.56 | $24.67 (0.45%) | $24.74 | $24.40 | 31.40 K | $190.98 M |
| 04/14/2026 | $24.52 | $24.72 (0.82%) | $24.85 | $24.14 | 37.44 K | $191.37 M |
| 04/13/2026 | $24.14 | $24.51 (1.53%) | $24.69 | $23.60 | 29.70 K | $189.74 M |
| 04/10/2026 | $24.09 | $24.17 (0.33%) | $24.17 | $23.65 | 44.00 K | $187.11 M |
| 04/09/2026 | $24.31 | $24.28 (-0.12%) | $24.86 | $23.89 | 38.81 K | $187.96 M |
| 04/08/2026 | $24.46 | $24.56 (0.41%) | $25.00 | $23.91 | 52.73 K | $190.13 M |
| 04/07/2026 | $23.82 | $23.53 (-1.22%) | $23.93 | $22.81 | 86.10 K | $182.16 M |
| 04/06/2026 | $22.63 | $24.04 (6.23%) | $24.79 | $22.51 | 127.84 K | $186.11 M |
| 04/02/2026 | $22.40 | $21.79 (-2.72%) | $22.70 | $21.76 | 76.10 K | $168.69 M |
| 04/01/2026 | $22.76 | $22.74 (-0.09%) | $23.55 | $22.60 | 63.89 K | $176.04 M |
| 03/31/2026 | $23.69 | $22.81 (-3.71%) | $23.87 | $22.45 | 164.80 K | $176.58 M |
| 03/30/2026 | $23.02 | $23.31 (1.26%) | $23.47 | $22.59 | 65.00 K | $180.45 M |
| 03/27/2026 | $23.50 | $22.97 (-2.26%) | $23.71 | $22.45 | 92.45 K | $177.82 M |
| 03/26/2026 | $23.99 | $23.87 (-0.5%) | $24.87 | $23.59 | 50.90 K | $184.79 M |
| 03/25/2026 | $24.95 | $24.04 (-3.65%) | $25.12 | $23.24 | 121.43 K | $186.11 M |
| 03/24/2026 | $22.83 | $24.72 (8.28%) | $25.46 | $22.83 | 160.73 K | $191.37 M |
| 03/23/2026 | $22.35 | $23.29 (4.21%) | $23.77 | $22.09 | 133.72 K | $180.30 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.
