Get the Stockscreener App
50.94
0.26%
+0.37
RCI Hospitality Holdings Inc Stock (RICK) Price History
The historical daily chart and data for RCI Hospitality Holdings Inc stock (RICK), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $50.94.
- RCI Hospitality Holdings Inc all-time high stock price is $97.45, occurred on January 12, 2023.
- The lowest RCI Hospitality Holdings Inc stock price recorded was $6.52 on March 19, 2020. Since then, RCI Hospitality Holdings Inc's stock price has risen over 681.29% to $50.94 now.
- The 52-week high stock price for RICK is $79.46, representing a 55.99% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for RICK is $49.37, indicating a -3.08% decrease from the current share price, occurred on April 16, 2024.
- The closing price of RCI Hospitality Holdings Inc (RICK) stock in the beginning of 2023 was $80.14. The stock closed the year at $93.19, a gain of over 16.28% for the year.
The table below shows more information about RICK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $51.25 | $50.74 | $0.51 | 1,569.0 | +0.73% |
| Apr 26, 2024 | $51.08 | $50.44 | $0.64 | 21,879.0 | -0.20% |
| Apr 25, 2024 | $50.88 | $50.20 | $0.68 | 37,477.0 | -0.37% |
| Apr 24, 2024 | $51.30 | $50.70 | $0.60 | 28,758.0 | -0.20% |
| Apr 23, 2024 | $51.75 | $50.80 | $0.95 | 44,467.0 | +0.08% |
| Apr 22, 2024 | $52.08 | $50.54 | $1.54 | 43,754.0 | -1.39% |
| Apr 19, 2024 | $51.66 | $49.75 | $1.91 | 57,724.0 | +3.24% |
| Apr 18, 2024 | $50.15 | $49.56 | $0.585 | 56,019.0 | -0.12% |
| Apr 17, 2024 | $51.30 | $49.89 | $1.41 | 59,551.0 | -1.65% |
| Apr 16, 2024 | $51.07 | $49.37 | $1.70 | 68,354.0 | +1.35% |
| Apr 15, 2024 | $51.41 | $49.80 | $1.61 | 49,195.0 | -1.14% |
| Apr 12, 2024 | $51.88 | $50.71 | $1.17 | 51,693.0 | -2.25% |
| Apr 11, 2024 | $52.47 | $50.60 | $1.87 | 125,693.0 | +1.70% |
| Apr 10, 2024 | $53.57 | $50.77 | $2.80 | 168,055.0 | -7.19% |
| Apr 09, 2024 | $55.43 | $54.75 | $0.681 | 34,195.0 | +0.49% |
| Apr 08, 2024 | $55.64 | $54.68 | $0.96 | 49,557.0 | +0.18% |
| Apr 05, 2024 | $56.14 | $54.45 | $1.69 | 95,678.0 | -2.01% |
| Apr 04, 2024 | $57.99 | $55.80 | $2.19 | 46,857.0 | -0.61% |
| Apr 03, 2024 | $56.26 | $55.23 | $1.03 | 32,606.0 | +1.04% |
| Apr 02, 2024 | $56.34 | $55.29 | $1.05 | 27,256.0 | -2.27% |
RCI Hospitality Holdings Inc Stock (RICK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of RCI Hospitality Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RICK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of RCI Hospitality Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
RCI Hospitality Holdings Inc Stock (RICK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $58.56 | $49.37 | $9.19 | 1,169,872.0 | -12.17% |
| Mar, 2024 | $58.14 | $53.81 | $4.33 | 845,288.0 | +2.91% |
| Feb, 2024 | $63.40 | $53.55 | $9.85 | 1,150,922.0 | -8.74% |
| Jan, 2024 | $67.14 | $60.51 | $6.63 | 962,663.0 | -6.79% |
RCI Hospitality Holdings Inc Stock (RICK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.40 | $58.11 | $11.29 | 1,552,952.0 | +13.05% |
| Nov, 2023 | $59.09 | $52.90 | $6.19 | 1,002,994.0 | +7.52% |
| Oct, 2023 | $60.82 | $50.43 | $10.39 | 1,248,430.0 | -10.14% |
| Sep, 2023 | $66.50 | $59.17 | $7.33 | 1,035,033.0 | -7.08% |
| Aug, 2023 | $70.85 | $63.73 | $7.12 | 1,045,413.0 | -6.41% |
| Jul, 2023 | $77.68 | $68.13 | $9.55 | 1,079,411.0 | -8.21% |
| Jun, 2023 | $79.46 | $70.93 | $8.53 | 774,393.0 | +5.21% |
| May, 2023 | $78.06 | $70.66 | $7.40 | 1,039,837.0 | -3.56% |
| Apr, 2023 | $78.60 | $72.78 | $5.82 | 803,628.0 | -4.18% |
| Mar, 2023 | $87.79 | $74.50 | $13.29 | 1,720,383.0 | -6.68% |
| Feb, 2023 | $94.38 | $78.51 | $15.87 | 1,800,285.0 | -7.73% |
| Jan, 2023 | $97.45 | $88.23 | $9.22 | 1,621,458.0 | -2.58% |
RCI Hospitality Holdings Inc Stock (RICK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $96.78 | $81.58 | $15.20 | 1,896,710.0 | +2.38% |
| Nov, 2022 | $92.30 | $77.86 | $14.44 | 1,092,963.0 | +7.81% |
| Oct, 2022 | $85.71 | $64.80 | $20.91 | 1,252,815.0 | +29.22% |
| Sep, 2022 | $72.61 | $61.49 | $11.12 | 1,402,411.0 | +0.20% |
| Aug, 2022 | $73.93 | $56.20 | $17.73 | 1,805,343.0 | +14.48% |
| Jul, 2022 | $57.58 | $47.74 | $9.84 | 1,633,063.0 | +17.78% |
| Jun, 2022 | $57.86 | $46.48 | $11.38 | 2,731,045.0 | -16.23% |
| May, 2022 | $64.90 | $49.71 | $15.19 | 2,296,060.0 | -6.83% |
| Apr, 2022 | $69.09 | $57.33 | $11.77 | 1,316,019.0 | +0.81% |
| Mar, 2022 | $66.77 | $57.61 | $9.16 | 1,576,403.0 | -5.33% |
| Feb, 2022 | $80.87 | $57.97 | $22.90 | 2,093,460.0 | -7.08% |
| Jan, 2022 | $94.33 | $64.37 | $29.96 | 1,668,110.0 | -10.29% |
0.69%
Cap:
|
Volume (24h):