5 DAY PERFORMANCE
-11.36%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-5.75%
1 YEAR PERFORMANCE
-44.72%
RCI Hospitality Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.03 | $25.97 (-0.21%) | $26.47 | $25.56 | 27.72 K | $229.88 M |
| 05/05/2026 | $24.96 | $25.59 (2.52%) | $25.76 | $24.96 | 28.43 K | $225.77 M |
| 05/04/2026 | $25.41 | $25.00 (-1.61%) | $25.52 | $24.87 | 39.20 K | $220.57 M |
| 05/01/2026 | $25.20 | $25.35 (0.6%) | $25.52 | $24.83 | 32.00 K | $223.66 M |
| 04/30/2026 | $25.04 | $25.02 (-0.08%) | $25.35 | $24.81 | 41.70 K | $220.75 M |
| 04/29/2026 | $25.46 | $25.22 (-0.94%) | $25.62 | $25.04 | 29.00 K | $222.51 M |
| 04/28/2026 | $25.49 | $25.64 (0.59%) | $26.01 | $25.23 | 52.30 K | $226.22 M |
| 04/27/2026 | $25.97 | $25.25 (-2.77%) | $26.31 | $25.25 | 33.90 K | $222.77 M |
| 04/24/2026 | $25.54 | $25.99 (1.76%) | $26.03 | $25.13 | 26.70 K | $229.30 M |
| 04/23/2026 | $25.86 | $25.70 (-0.62%) | $25.86 | $25.22 | 20.52 K | $226.74 M |
| 04/22/2026 | $25.86 | $25.80 (-0.23%) | $26.06 | $25.28 | 62.34 K | $227.63 M |
| 04/21/2026 | $26.27 | $25.67 (-2.28%) | $26.89 | $25.58 | 39.00 K | $226.48 M |
| 04/20/2026 | $25.92 | $26.37 (1.74%) | $26.43 | $25.06 | 45.75 K | $232.66 M |
| 04/17/2026 | $24.86 | $26.22 (5.47%) | $26.38 | $24.86 | 97.25 K | $231.33 M |
| 04/16/2026 | $24.58 | $24.65 (0.28%) | $24.74 | $24.00 | 35.30 K | $217.48 M |
| 04/15/2026 | $24.56 | $24.67 (0.45%) | $24.74 | $24.40 | 31.40 K | $217.66 M |
| 04/14/2026 | $24.52 | $24.72 (0.82%) | $24.85 | $24.14 | 37.44 K | $218.10 M |
| 04/13/2026 | $24.14 | $24.51 (1.53%) | $24.69 | $23.60 | 29.70 K | $216.25 M |
| 04/10/2026 | $24.09 | $24.17 (0.33%) | $24.17 | $23.65 | 44.00 K | $213.25 M |
| 04/09/2026 | $24.31 | $24.28 (-0.12%) | $24.86 | $23.89 | 38.81 K | $214.22 M |
| 04/08/2026 | $24.46 | $24.56 (0.41%) | $25.00 | $23.91 | 52.73 K | $216.69 M |
| 04/07/2026 | $23.82 | $23.53 (-1.22%) | $23.93 | $22.81 | 86.10 K | $207.60 M |
| 04/06/2026 | $22.63 | $24.04 (6.23%) | $24.79 | $22.51 | 127.84 K | $212.10 M |
| 04/02/2026 | $22.40 | $21.79 (-2.72%) | $22.70 | $21.76 | 76.10 K | $192.25 M |
| 04/01/2026 | $22.76 | $22.74 (-0.09%) | $23.55 | $22.60 | 63.89 K | $200.63 M |
| 03/31/2026 | $23.69 | $22.81 (-3.71%) | $23.87 | $22.45 | 164.80 K | $201.25 M |
| 03/30/2026 | $23.02 | $23.31 (1.26%) | $23.47 | $22.59 | 65.00 K | $205.66 M |
| 03/27/2026 | $23.50 | $22.97 (-2.26%) | $23.71 | $22.45 | 92.45 K | $202.66 M |
| 03/26/2026 | $23.99 | $23.87 (-0.5%) | $24.87 | $23.59 | 50.90 K | $210.60 M |
| 03/25/2026 | $24.95 | $24.04 (-3.65%) | $25.12 | $23.24 | 121.43 K | $212.10 M |
| 03/24/2026 | $22.83 | $24.72 (8.28%) | $25.46 | $22.83 | 160.73 K | $218.10 M |
| 03/23/2026 | $22.35 | $23.29 (4.21%) | $23.77 | $22.09 | 133.72 K | $205.48 M |
| 03/20/2026 | $21.54 | $21.71 (0.79%) | $21.88 | $20.76 | 265.36 K | $191.54 M |
| 03/19/2026 | $21.01 | $21.87 (4.09%) | $22.35 | $21.01 | 138.79 K | $192.95 M |
| 03/18/2026 | $21.43 | $20.82 (-2.85%) | $21.69 | $20.76 | 60.96 K | $183.69 M |
| 03/17/2026 | $21.74 | $21.77 (0.14%) | $22.37 | $21.55 | 74.60 K | $192.07 M |
| 03/16/2026 | $21.56 | $21.46 (-0.46%) | $21.59 | $21.15 | 39.22 K | $189.34 M |
| 03/13/2026 | $21.59 | $21.42 (-0.79%) | $21.90 | $21.00 | 76.32 K | $188.36 M |
| 03/12/2026 | $21.51 | $21.53 (0.09%) | $21.92 | $21.44 | 54.30 K | $189.33 M |
| 03/11/2026 | $21.62 | $21.95 (1.53%) | $21.98 | $21.33 | 45.91 K | $193.02 M |
| 03/10/2026 | $22.25 | $21.74 (-2.29%) | $22.37 | $21.69 | 58.80 K | $191.18 M |
| 03/09/2026 | $22.84 | $22.47 (-1.62%) | $22.84 | $21.81 | 62.25 K | $197.60 M |
| 03/06/2026 | $23.23 | $23.04 (-0.82%) | $23.45 | $22.64 | 56.91 K | $202.61 M |
| 03/05/2026 | $23.82 | $23.96 (0.59%) | $24.30 | $23.48 | 59.50 K | $210.70 M |
| 03/04/2026 | $23.44 | $24.18 (3.16%) | $24.31 | $23.21 | 93.70 K | $212.63 M |
| 03/03/2026 | $22.22 | $23.45 (5.54%) | $24.04 | $22.17 | 82.90 K | $206.21 M |
| 03/02/2026 | $21.78 | $22.28 (2.3%) | $22.51 | $21.46 | 61.05 K | $195.93 M |
| 02/27/2026 | $22.92 | $22.13 (-3.45%) | $22.92 | $22.03 | 76.80 K | $194.61 M |
| 02/26/2026 | $22.32 | $23.30 (4.39%) | $23.40 | $22.00 | 66.74 K | $204.90 M |
| 02/25/2026 | $22.16 | $22.40 (1.08%) | $22.42 | $21.60 | 41.90 K | $196.98 M |
| 02/24/2026 | $21.96 | $21.94 (-0.09%) | $22.35 | $21.86 | 61.22 K | $192.94 M |
| 02/23/2026 | $23.25 | $22.02 (-5.29%) | $23.25 | $21.87 | 66.20 K | $193.64 M |
| 02/20/2026 | $22.98 | $23.24 (1.13%) | $23.58 | $22.69 | 61.73 K | $204.37 M |
| 02/19/2026 | $23.01 | $23.10 (0.39%) | $23.14 | $22.52 | 53.50 K | $203.14 M |
| 02/18/2026 | $22.98 | $23.01 (0.13%) | $23.61 | $22.90 | 54.33 K | $202.35 M |
| 02/17/2026 | $22.74 | $22.89 (0.66%) | $23.02 | $22.54 | 40.00 K | $201.29 M |
| 02/13/2026 | $22.92 | $22.74 (-0.79%) | $23.40 | $22.60 | 56.94 K | $199.97 M |
| 02/12/2026 | $23.42 | $22.74 (-2.9%) | $24.03 | $22.44 | 62.00 K | $199.97 M |
| 02/11/2026 | $23.99 | $23.40 (-2.46%) | $23.99 | $23.20 | 54.70 K | $205.78 M |
| 02/10/2026 | $23.51 | $23.75 (1.02%) | $24.18 | $23.51 | 45.70 K | $208.85 M |
| 02/09/2026 | $24.23 | $23.59 (-2.64%) | $24.23 | $23.49 | 113.90 K | $207.45 M |
| 02/06/2026 | $23.60 | $24.30 (2.97%) | $24.60 | $23.45 | 90.28 K | $213.69 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.
