Get the Stockscreener App
26.02
1.44%
-0.38
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 December 05, 2025, is $26.02.
- 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 299.08% to $26.02 now.
- The 52-week high stock price for RICK is $61.66, representing a 136.97% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for RICK is $21.88, indicating a -15.93% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Rci Hospitality Holdings Inc (RICK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $26.56 | $25.73 | $0.835 | 110,366.0 | -1.44% |
| Dec 04, 2025 | $26.49 | $25.20 | $1.29 | 85,975.0 | +4.85% |
| Dec 03, 2025 | $25.64 | $24.77 | $0.87 | 60,365.0 | +0.64% |
| Dec 02, 2025 | $25.30 | $23.60 | $1.70 | 148,105.0 | +3.82% |
| Dec 01, 2025 | $25.46 | $23.71 | $1.75 | 212,527.0 | -1.07% |
| Nov 28, 2025 | $25.27 | $24.29 | $0.9764 | 70,350.0 | -1.10% |
| Nov 26, 2025 | $24.84 | $24.22 | $0.615 | 71,561.0 | +0.94% |
| Nov 25, 2025 | $24.86 | $23.41 | $1.45 | 84,011.0 | +4.23% |
| Nov 24, 2025 | $24.50 | $23.32 | $1.18 | 124,590.0 | -4.45% |
| Nov 21, 2025 | $25.09 | $21.97 | $3.12 | 420,951.0 | +11.52% |
| Nov 20, 2025 | $23.35 | $21.88 | $1.47 | 87,919.0 | -2.74% |
| Nov 19, 2025 | $23.42 | $22.58 | $0.8417 | 50,148.0 | -2.88% |
| Nov 18, 2025 | $23.48 | $22.60 | $0.88 | 96,377.0 | +0.56% |
| Nov 17, 2025 | $24.29 | $23.10 | $1.19 | 89,227.0 | -3.71% |
| Nov 14, 2025 | $24.54 | $23.50 | $1.04 | 88,175.0 | -2.79% |
| Nov 13, 2025 | $25.53 | $23.73 | $1.80 | 105,031.0 | +0.32% |
| Nov 12, 2025 | $24.99 | $24.18 | $0.8141 | 57,511.0 | +1.03% |
| Nov 11, 2025 | $24.52 | $23.87 | $0.655 | 63,481.0 | +1.92% |
| Nov 10, 2025 | $24.10 | $23.50 | $0.60 | 57,780.0 | +0.84% |
| Nov 07, 2025 | $23.91 | $23.50 | $0.41 | 84,091.0 | -0.50% |
| Nov 06, 2025 | $24.68 | $23.71 | $0.97 | 73,293.0 | -3.91% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.56 | $23.60 | $2.96 | 727,704.0 | +6.81% |
| Nov, 2025 | $25.63 | $21.88 | $3.75 | 2,018,435.0 | -2.21% |
| Oct, 2025 | $32.02 | $23.89 | $8.13 | 2,334,435.0 | -18.35% |
| Sep, 2025 | $37.30 | $25.15 | $12.15 | 6,470,824.0 | -18.01% |
| Aug, 2025 | $38.25 | $34.45 | $3.80 | 1,735,490.0 | +3.85% |
| Jul, 2025 | $41.37 | $35.51 | $5.86 | 1,685,737.0 | -6.01% |
| Jun, 2025 | $43.09 | $37.86 | $5.23 | 818,757.0 | -5.24% |
| May, 2025 | $47.00 | $38.82 | $8.18 | 895,123.0 | +1.39% |
| Apr, 2025 | $44.45 | $35.00 | $9.45 | 1,466,907.0 | -7.59% |
| Mar, 2025 | $50.66 | $42.87 | $7.79 | 1,250,491.0 | -13.72% |
| Feb, 2025 | $55.85 | $48.90 | $6.95 | 1,270,197.0 | -10.39% |
| Jan, 2025 | $59.27 | $51.95 | $7.32 | 1,383,620.0 | -3.36% |
Rci Hospitality Holdings Inc Stock (RICK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.66 | $49.86 | $11.80 | 2,283,867.0 | +9.86% |
| Nov, 2024 | $53.84 | $42.34 | $11.49 | 1,729,617.0 | +20.82% |
| Oct, 2024 | $45.40 | $39.59 | $5.81 | 1,361,350.0 | -2.54% |
| Sep, 2024 | $47.44 | $39.79 | $7.65 | 1,665,873.0 | -2.28% |
| Aug, 2024 | $52.64 | $42.12 | $10.52 | 2,095,784.0 | -7.86% |
| Jul, 2024 | $51.13 | $37.61 | $13.52 | 2,476,515.0 | +13.59% |
| Jun, 2024 | $46.45 | $42.19 | $4.26 | 1,716,351.0 | -2.64% |
| May, 2024 | $52.50 | $41.79 | $10.71 | 2,358,432.0 | -11.86% |
| Apr, 2024 | $58.56 | $49.37 | $9.19 | 1,257,967.0 | -12.48% |
| 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% |
4.04%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):