5 DAY PERFORMANCE
-21.27%
1 MONTH PERFORMANCE
-27.02%
3 MONTH PERFORMANCE
-20.52%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
-5.75%
1 YEAR PERFORMANCE
-17.69%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $28.40 | $28.02 (-1.34%) | $28.56 | $27.89 | 122.70 K | $214.44 M |
| 09/17/2026 | $28.36 | $28.48 (0.42%) | $29.72 | $28.36 | 31.82 K | $217.96 M |
| 09/16/2026 | $28.66 | $27.95 (-2.48%) | $28.92 | $27.94 | 49.60 K | $213.90 M |
| 09/15/2026 | $29.38 | $28.54 (-2.86%) | $29.38 | $28.51 | 62.71 K | $218.42 M |
| 09/14/2026 | $29.04 | $29.44 (1.38%) | $29.62 | $28.86 | 27.92 K | $225.30 M |
| 09/11/2026 | $28.88 | $29.09 (0.73%) | $29.24 | $28.76 | 30.89 K | $222.63 M |
| 09/10/2026 | $28.22 | $28.62 (1.42%) | $28.68 | $28.04 | 34.73 K | $219.03 M |
| 09/09/2026 | $28.76 | $28.53 (-0.8%) | $28.86 | $28.00 | 54.67 K | $218.34 M |
| 09/08/2026 | $29.29 | $29.04 (-0.85%) | $29.82 | $28.64 | 68.64 K | $222.24 M |
| 09/04/2026 | $28.53 | $29.35 (2.87%) | $29.38 | $28.43 | 34.21 K | $224.62 M |
| 09/03/2026 | $29.81 | $28.74 (-3.59%) | $29.99 | $28.47 | 32.52 K | $219.95 M |
| 09/02/2026 | $29.05 | $29.44 (1.34%) | $29.99 | $28.72 | 49.02 K | $225.30 M |
| 09/01/2026 | $28.87 | $29.03 (0.55%) | $29.33 | $28.74 | 44.70 K | $222.17 M |
| 08/31/2026 | $30.37 | $29.13 (-4.08%) | $30.37 | $28.84 | 54.23 K | $222.93 M |
| 08/28/2026 | $29.45 | $30.18 (2.48%) | $30.81 | $29.31 | 67.82 K | $230.97 M |
| 08/27/2026 | $29.42 | $29.53 (0.37%) | $29.71 | $29.17 | 58.90 K | $225.99 M |
| 08/26/2026 | $30.25 | $29.68 (-1.88%) | $30.36 | $29.35 | 70.50 K | $227.14 M |
| 08/25/2026 | $30.74 | $30.33 (-1.33%) | $30.94 | $29.77 | 71.80 K | $232.12 M |
| 08/24/2026 | $31.16 | $30.76 (-1.28%) | $31.30 | $30.45 | 109.53 K | $235.41 M |
| 08/21/2026 | $31.19 | $30.98 (-0.67%) | $31.19 | $30.44 | 75.10 K | $237.09 M |
| 08/20/2026 | $31.25 | $30.79 (-1.47%) | $31.33 | $30.31 | 154.30 K | $235.64 M |
| 08/19/2026 | $30.94 | $31.34 (1.29%) | $32.00 | $30.71 | 48.23 K | $239.85 M |
| 08/18/2026 | $31.20 | $30.94 (-0.83%) | $31.89 | $30.65 | 74.80 K | $236.78 M |
| 08/17/2026 | $31.06 | $31.09 (0.1%) | $31.30 | $30.29 | 51.43 K | $237.93 M |
| 08/14/2026 | $30.08 | $30.87 (2.63%) | $30.96 | $29.09 | 72.41 K | $236.25 M |
| 08/13/2026 | $28.24 | $30.07 (6.48%) | $30.07 | $28.10 | 117.00 K | $230.13 M |
| 08/12/2026 | $27.70 | $28.05 (1.26%) | $28.05 | $27.14 | 45.06 K | $214.67 M |
| 08/11/2026 | $27.12 | $27.45 (1.22%) | $27.81 | $27.12 | 48.84 K | $210.07 M |
| 08/10/2026 | $28.00 | $27.08 (-3.29%) | $28.00 | $26.44 | 48.90 K | $207.24 M |
| 08/07/2026 | $26.57 | $28.07 (5.65%) | $28.53 | $26.39 | 101.10 K | $214.82 M |
| 08/06/2026 | $25.99 | $26.24 (0.96%) | $26.80 | $25.98 | 66.20 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 |
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.
