NASDAQ:RICK | Historical Stock Price | RCI HOSPITALITY HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$2.05$5.46$14.52$38.61$102.691995-10-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.94$2.942,800——
1999-12-30$2.75$2.7512,600——
1999-12-29$2.75$2.7531,400——
1999-12-28$2.75$2.7548,300——
1999-12-27$2.69$2.6918,900——
1999-12-23$2.94$2.943,300——
1999-12-22$2.94$2.943,500——
1999-12-21$2.69$2.69400——
1999-12-20$2.81$2.8111,700——
1999-12-17$3.00$3.001,300——
1999-12-16$3.13$3.124,700——
1999-12-15$3.06$3.0610,100——
1999-12-14$3.00$3.002,800——
1999-12-13$3.13$3.1213,000——
1999-12-10$2.94$2.945,600——
1999-12-09$2.88$2.8829,200——
1999-12-08$2.88$2.884,200——
1999-12-07$3.00$3.0011,600——
1999-12-06$3.00$3.0022,500——
1999-12-03$3.00$3.004,700——
1999-12-02$2.88$2.881,100——
1999-12-01$3.50$3.50100——
1999-11-30$2.88$2.881,800——
1999-11-29$2.81$2.812,000——
1999-11-26$2.81$2.812,100——
1999-11-24$2.97$2.9750,800——
1999-11-23$3.13$3.12300——
1999-11-22$3.00$3.0045,300——
1999-11-19$2.75$2.7540,100——
1999-11-18$3.56$3.5636,100——
1999-11-17$2.56$2.5613,900——
1999-11-16$2.56$2.5611,800——
1999-11-15$2.38$2.37700——
1999-11-12$2.31$2.311,100——
1999-11-11$2.28$2.28100——
1999-11-10$2.25$2.253,900——
1999-11-09$2.31$2.31100——
1999-11-08$2.50$2.500——
1999-11-05$2.50$2.502,300——
1999-11-04$2.38$2.3711,700——
1999-11-03$2.53$2.531,000——
1999-11-02$2.47$2.478,200——
1999-11-01$2.25$2.257,400——
1999-10-29$2.38$2.376,600——
1999-10-28$2.38$2.3710,200——
1999-10-27$2.31$2.31400——
1999-10-26$2.25$2.257,700——
1999-10-25$2.50$2.50100——
1999-10-22$2.44$2.4411,300——
1999-10-21$2.75$2.752,500——
1999-10-20$2.63$2.6213,500——
1999-10-19$2.81$2.817,000——
1999-10-18$2.81$2.81900——
1999-10-15$2.88$2.885,200——
1999-10-14$2.88$2.884,700——
1999-10-13$3.13$3.1240,100——
1999-10-12$3.13$3.1253,300——
1999-10-11$2.25$2.255,000——
1999-10-08$2.31$2.3110,300——
1999-10-07$2.44$2.4412,700——
1999-10-06$2.38$2.37600——
1999-10-05$2.44$2.448,700——
1999-10-04$2.13$2.1242,300——
1999-10-01$2.44$2.449,800——
1999-09-30$2.56$2.569,600——
1999-09-29$2.63$2.6245,500——
1999-09-28$3.00$3.0021,100——
1999-09-27$3.03$3.039,100——
1999-09-24$3.06$3.064,200——
1999-09-23$3.13$3.124,100——
1999-09-22$3.09$3.094,300——
1999-09-21$3.03$3.0315,400——
1999-09-20$3.06$3.0647,300——
1999-09-17$3.13$3.1242,800——
1999-09-16$3.00$3.0019,300——
1999-09-15$3.31$3.317,900——
1999-09-14$3.13$3.124,100——
1999-09-13$3.19$3.192,100——
1999-09-10$3.25$3.253,600——
1999-09-09$3.25$3.2521,400——
1999-09-08$3.38$3.3732,400——
1999-09-07$3.25$3.2510,700——
1999-09-03$3.25$3.2512,400——
1999-09-02$3.06$3.062,900——
1999-09-01$3.06$3.0649,200——
1999-08-31$3.13$3.1220,800——
1999-08-30$3.25$3.2547,100——
1999-08-27$3.50$3.5040,400——
1999-08-26$3.13$3.1210,800——
1999-08-25$3.06$3.0637,700——
1999-08-24$3.13$3.1234,100——
1999-08-23$3.50$3.506,000——
1999-08-20$3.75$3.7531,500——
1999-08-19$3.78$3.7830,400——
1999-08-18$3.44$3.4414,300——
1999-08-17$3.63$3.627,400——
1999-08-16$3.75$3.7525,000——
1999-08-13$3.75$3.7533,400——
1999-08-12$3.50$3.504,600——
1999-08-11$3.25$3.257,500——
1999-08-10$2.94$2.943,900——
1999-08-09$3.25$3.254,000——
1999-08-06$2.94$2.948,800——
1999-08-05$3.13$3.1236,900——
1999-08-04$3.06$3.0629,400——
1999-08-03$3.44$3.4431,800——
1999-08-02$3.75$3.759,400——
1999-07-30$3.75$3.7518,200——
1999-07-29$4.00$4.005,000——
1999-07-28$3.94$3.945,800——
1999-07-27$4.13$4.1212,700——
1999-07-26$3.88$3.8712,100——
1999-07-23$4.00$4.008,300——
1999-07-22$4.00$4.0032,900——
1999-07-21$4.44$4.4432,300——
1999-07-20$4.69$4.6943,900——
1999-07-19$4.50$4.5066,700——
1999-07-16$4.00$4.0012,500——
1999-07-15$3.75$3.7536,100——
1999-07-14$4.06$4.0616,300——
1999-07-13$3.88$3.8745,700——
1999-07-12$3.97$3.9758,300——
1999-07-09$3.81$3.812,200——
1999-07-08$3.81$3.816,000——
1999-07-07$3.94$3.9424,300——
1999-07-06$4.00$4.0017,000——
1999-07-02$4.25$4.256,700——
1999-07-01$4.00$4.0026,400——
1999-06-30$4.00$4.0087,100——
1999-06-29$4.38$4.3881,200——
1999-06-28$5.06$5.0680,500——
1999-06-25$5.00$5.0096,100——
1999-06-24$4.25$4.25104,800——
1999-06-23$3.75$3.7514,100——
1999-06-22$3.50$3.5029,400——
1999-06-21$3.63$3.6210,500——
1999-06-18$3.63$3.6230,500——
1999-06-17$3.44$3.4415,900——
1999-06-16$3.50$3.5024,200——
1999-06-15$3.44$3.4423,700——
1999-06-14$3.44$3.4430,500——
1999-06-11$3.38$3.3751,800——
1999-06-10$3.63$3.62149,800——
1999-06-09$3.19$3.1928,900——
1999-06-08$2.88$2.8815,000——
1999-06-07$2.88$2.8815,300——
1999-06-04$2.94$2.9415,200——
1999-06-03$3.00$3.0049,500——
1999-06-02$3.00$3.0072,400——
1999-06-01$3.38$3.37216,600——
1999-05-28$2.88$2.8856,000——
1999-05-27$2.31$2.3127,600——
1999-05-26$2.50$2.50102,900——
1999-05-25$2.31$2.3114,600——
1999-05-24$2.13$2.1212,200——
1999-05-21$2.25$2.2519,500——
1999-05-20$2.13$2.1221,200——
1999-05-19$2.25$2.258,600——
1999-05-18$2.56$2.5621,800——
1999-05-17$2.50$2.5012,300——
1999-05-14$2.50$2.509,400——
1999-05-13$2.31$2.3161,500——
1999-05-12$1.88$1.8767,100——
1999-05-11$2.00$2.0017,100——
1999-05-10$2.13$2.1248,200——
1999-05-07$2.13$2.1211,700——
1999-05-06$2.06$2.0642,700——
1999-05-05$2.16$2.1628,800——
1999-05-04$2.16$2.1613,200——
1999-05-03$2.25$2.2527,500——
1999-04-30$2.38$2.3739,200——
1999-04-29$2.66$2.66244,200——
1999-04-28$2.13$2.1235,200——
1999-04-27$2.00$2.0048,600——
1999-04-26$2.50$2.5063,800——
1999-04-23$2.53$2.5324,500——
1999-04-22$2.81$2.8127,100——
1999-04-21$2.88$2.88146,300——
1999-04-20$2.41$2.4132,500——
1999-04-19$2.59$2.5939,700——
1999-04-16$2.56$2.56178,900——
1999-04-15$2.00$2.0094,900——
1999-04-14$2.50$2.50423,000——
1999-04-13$1.25$1.2539,800——
1999-04-12$1.25$1.2547,300——
1999-04-09$1.25$1.2531,100——
1999-04-08$1.19$1.1923,800——
1999-04-07$1.31$1.311,700——
1999-04-06$1.38$1.3726,100——
1999-04-05$1.50$1.5017,400——
1999-04-01$1.38$1.3726,900——
1999-03-31$1.25$1.25158,800——
1999-03-30$1.00$1.0018,400——
1999-03-29$0.88$0.873,800——
1999-03-26$0.81$0.8128,000——
1999-03-25$0.84$0.840——
1999-03-24$0.84$0.846,300——
1999-03-23$0.84$0.8439,900——
1999-03-22$0.81$0.819,500——
1999-03-19$0.94$0.940——
1999-03-18$0.94$0.941,300——
1999-03-17$0.78$0.7820,900——
1999-03-16$0.75$0.7529,900——
1999-03-15$1.00$1.0012,150——
1999-03-12$1.00$1.00400——
1999-03-11$0.94$0.94850——
1999-03-10$1.00$1.003,250——
1999-03-09$0.94$0.949,750——
1999-03-08$0.94$0.944,000——
1999-03-05$1.00$1.001,200——
1999-03-04$0.94$0.9410,200——
1999-03-03$1.00$1.001,450——
1999-03-02$0.94$0.9412,950——
1999-03-01$1.00$1.003,850——
1999-02-26$0.94$0.9433,000——
1999-02-25$1.06$1.060——
1999-02-24$1.06$1.069,500——
1999-02-23$1.06$1.0627,700——
1999-02-22$0.81$0.814,900——
1999-02-19$1.00$1.0033,100——
1999-02-18$1.13$1.1241,550——
1999-02-17$1.13$1.1228,300——
1999-02-16$1.06$1.0652,100——
1999-02-12$0.94$0.944,000——
1999-02-11$0.81$0.8110,250——
1999-02-10$0.81$0.8118,100——
1999-02-09$0.81$0.810——
1999-02-08$0.81$0.817,250——
1999-02-05$0.88$0.874,650——
1999-02-04$0.88$0.871,050——
1999-02-03$0.94$0.944,150——
1999-02-02$0.88$0.871,450——
1999-02-01$0.94$0.9433,100——
1999-01-29$0.94$0.94126,050——
1999-01-28$1.19$1.193,550——
1999-01-27$1.38$1.374,250——
1999-01-26$1.06$1.0648,700——
1999-01-25$1.31$1.315,350——
1999-01-22$1.25$1.25200——
1999-01-21$1.25$1.2557,450——
1999-01-20$1.63$1.6266,150——
1999-01-19$1.88$1.8744,050——
1999-01-15$1.56$1.56107,650——
1999-01-14$1.38$1.3766,100——
1999-01-13$1.25$1.2538,250——
1999-01-12$1.06$1.06300——
1999-01-11$1.06$1.069,300——
1999-01-08$1.13$1.1228,950——
1999-01-07$1.00$1.0080,650——
1999-01-06$0.94$0.9429,250——
1999-01-05$1.00$1.00189,000——
1999-01-04$1.00$1.0065,950——