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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.89$2.8922,300——
2004-12-30$2.99$2.9917,900——
2004-12-29$3.03$3.03139,600——
2004-12-28$2.89$2.8951,700——
2004-12-27$2.73$2.7320,800——
2004-12-23$2.61$2.611,600——
2004-12-22$2.60$2.602,500——
2004-12-21$2.59$2.5914,300——
2004-12-20$2.68$2.6859,800——
2004-12-17$2.75$2.754,000——
2004-12-16$2.87$2.871,000——
2004-12-15$2.88$2.889,800——
2004-12-14$2.91$2.913,700——
2004-12-13$2.95$2.954,700——
2004-12-10$2.86$2.863,100——
2004-12-09$2.82$2.827,600——
2004-12-08$2.89$2.898,500——
2004-12-07$2.93$2.934,800——
2004-12-06$2.84$2.8433,000——
2004-12-03$2.94$2.9413,700——
2004-12-02$3.00$3.009,100——
2004-12-01$3.01$3.0110,000——
2004-11-30$2.95$2.9569,100——
2004-11-29$2.77$2.7759,000——
2004-11-26$2.52$2.52900——
2004-11-24$2.59$2.598,600——
2004-11-23$2.57$2.5732,800——
2004-11-22$2.51$2.5123,600——
2004-11-19$2.60$2.6036,600——
2004-11-18$2.55$2.5523,000——
2004-11-17$2.50$2.5028,200——
2004-11-16$2.44$2.4420,300——
2004-11-15$2.28$2.2824,900——
2004-11-12$2.40$2.4049,100——
2004-11-11$2.34$2.346,500——
2004-11-10$2.34$2.3413,300——
2004-11-09$2.37$2.3713,600——
2004-11-08$2.25$2.2512,100——
2004-11-05$2.29$2.297,900——
2004-11-04$2.28$2.281,100——
2004-11-03$2.33$2.336,800——
2004-11-02$2.36$2.3612,000——
2004-11-01$2.31$2.3153,700——
2004-10-29$2.39$2.391,000——
2004-10-28$2.35$2.3510,700——
2004-10-27$2.40$2.406,700——
2004-10-26$2.28$2.288,700——
2004-10-25$2.28$2.2818,600——
2004-10-22$2.35$2.351,500——
2004-10-21$2.41$2.415,900——
2004-10-20$2.35$2.351,500——
2004-10-19$2.43$2.4318,700——
2004-10-18$2.32$2.3230,700——
2004-10-15$2.35$2.352,100——
2004-10-14$2.37$2.3710,300——
2004-10-13$2.38$2.3813,700——
2004-10-12$2.36$2.3610,600——
2004-10-11$2.36$2.3625,000——
2004-10-08$2.39$2.393,500——
2004-10-07$2.36$2.3610,800——
2004-10-06$2.38$2.3823,500——
2004-10-05$2.20$2.20117,600——
2004-10-04$2.46$2.4651,600——
2004-10-01$2.25$2.2512,400——
2004-09-30$2.33$2.338,000——
2004-09-29$2.48$2.482,400——
2004-09-28$2.47$2.475,600——
2004-09-27$2.50$2.504,400——
2004-09-24$2.56$2.566,900——
2004-09-23$2.56$2.561,600——
2004-09-22$2.53$2.5311,500——
2004-09-21$2.50$2.5021,800——
2004-09-20$2.49$2.498,300——
2004-09-17$2.50$2.507,900——
2004-09-16$2.50$2.5021,000——
2004-09-15$2.47$2.478,500——
2004-09-14$2.49$2.4924,200——
2004-09-13$2.39$2.3912,800——
2004-09-10$2.43$2.433,700——
2004-09-09$2.49$2.495,200——
2004-09-08$2.52$2.521,000——
2004-09-07$2.46$2.4614,800——
2004-09-03$2.46$2.4613,200——
2004-09-02$2.48$2.4815,400——
2004-09-01$2.46$2.463,200——
2004-08-31$2.48$2.4832,800——
2004-08-30$2.47$2.479,100——
2004-08-27$2.54$2.541,600——
2004-08-26$2.44$2.443,900——
2004-08-25$2.48$2.4819,300——
2004-08-24$2.53$2.532,700——
2004-08-23$2.56$2.5616,000——
2004-08-20$2.52$2.5240,500——
2004-08-19$2.51$2.517,500——
2004-08-18$2.53$2.5318,900——
2004-08-17$2.51$2.516,800——
2004-08-16$2.52$2.5220,800——
2004-08-13$2.32$2.3228,200——
2004-08-12$2.31$2.311,500——
2004-08-11$2.45$2.453,900——
2004-08-10$2.24$2.243,400——
2004-08-09$2.24$2.2431,800——
2004-08-06$2.49$2.491,800——
2004-08-05$2.39$2.39400——
2004-08-04$2.38$2.3816,600——
2004-08-03$2.65$2.6525,500——
2004-08-02$2.56$2.5639,500——
2004-07-30$2.30$2.3011,400——
2004-07-29$2.30$2.306,900——
2004-07-28$2.52$2.5216,300——
2004-07-27$2.21$2.2112,500——
2004-07-26$2.28$2.2849,300——
2004-07-23$2.52$2.526,500——
2004-07-22$2.51$2.5116,400——
2004-07-21$2.64$2.643,700——
2004-07-20$2.55$2.5537,500——
2004-07-19$2.74$2.7452,000——
2004-07-16$2.50$2.502,000——
2004-07-15$2.46$2.465,600——
2004-07-14$2.48$2.488,500——
2004-07-13$2.59$2.592,200——
2004-07-12$2.57$2.578,600——
2004-07-09$2.61$2.61500——
2004-07-08$2.68$2.6816,400——
2004-07-07$2.62$2.623,700——
2004-07-06$2.63$2.6330,200——
2004-07-02$2.79$2.798,000——
2004-07-01$2.79$2.7917,700——
2004-06-30$2.80$2.806,100——
2004-06-29$2.75$2.7523,200——
2004-06-28$2.60$2.6026,800——
2004-06-25$2.60$2.60300——
2004-06-24$2.64$2.648,200——
2004-06-23$2.73$2.739,400——
2004-06-22$2.64$2.643,400——
2004-06-21$2.74$2.746,300——
2004-06-18$2.70$2.705,200——
2004-06-17$2.60$2.6015,700——
2004-06-16$2.69$2.698,400——
2004-06-15$2.56$2.5612,000——
2004-06-14$2.73$2.7331,200——
2004-06-10$2.89$2.8911,500——
2004-06-09$2.78$2.786,200——
2004-06-08$2.74$2.742,100——
2004-06-07$2.80$2.8014,800——
2004-06-04$2.78$2.786,500——
2004-06-03$2.75$2.753,000——
2004-06-02$2.70$2.7014,600——
2004-06-01$2.65$2.6512,200——
2004-05-28$2.45$2.4521,600——
2004-05-27$2.40$2.4013,200——
2004-05-26$2.63$2.639,900——
2004-05-25$2.58$2.583,100——
2004-05-24$2.60$2.6019,400——
2004-05-21$2.66$2.661,300——
2004-05-20$2.76$2.76400——
2004-05-19$2.75$2.7533,600——
2004-05-18$2.66$2.6636,100——
2004-05-17$2.60$2.6017,600——
2004-05-14$2.65$2.653,500——
2004-05-13$2.69$2.69600——
2004-05-12$2.55$2.5516,800——
2004-05-11$2.54$2.540——
2004-05-10$2.54$2.5415,700——
2004-05-07$2.47$2.472,600——
2004-05-06$2.42$2.423,500——
2004-05-05$2.42$2.4215,300——
2004-05-04$2.45$2.4514,100——
2004-05-03$2.42$2.4215,200——
2004-04-30$2.48$2.487,500——
2004-04-29$2.51$2.517,100——
2004-04-28$2.58$2.584,900——
2004-04-27$2.69$2.6910,500——
2004-04-26$2.63$2.6320,200——
2004-04-23$2.47$2.4711,200——
2004-04-22$2.63$2.639,200——
2004-04-21$2.69$2.6913,600——
2004-04-20$2.78$2.7816,900——
2004-04-19$2.79$2.7957,400——
2004-04-16$2.80$2.803,100——
2004-04-15$2.85$2.855,700——
2004-04-14$3.01$3.0118,000——
2004-04-13$3.04$3.0455,600——
2004-04-12$3.30$3.30194,500——
2004-04-08$2.53$2.532,100——
2004-04-07$2.52$2.528,600——
2004-04-06$2.53$2.5315,700——
2004-04-05$2.57$2.5723,400——
2004-04-02$2.57$2.577,600——
2004-04-01$2.57$2.5717,800——
2004-03-31$2.36$2.3611,100——
2004-03-30$2.38$2.383,900——
2004-03-29$2.50$2.5013,100——
2004-03-26$2.24$2.24700——
2004-03-25$2.27$2.2710,100——
2004-03-24$2.27$2.2735,800——
2004-03-23$2.29$2.298,600——
2004-03-22$2.23$2.2311,400——
2004-03-19$2.14$2.148,400——
2004-03-18$2.15$2.150——
2004-03-17$2.15$2.151,400——
2004-03-16$2.15$2.156,700——
2004-03-15$2.15$2.157,900——
2004-03-12$2.18$2.186,200——
2004-03-11$2.07$2.073,400——
2004-03-10$2.03$2.032,900——
2004-03-09$2.16$2.162,300——
2004-03-08$2.17$2.1712,700——
2004-03-05$2.27$2.2710,200——
2004-03-04$2.27$2.2737,800——
2004-03-03$2.22$2.2222,100——
2004-03-02$2.21$2.2148,900——
2004-03-01$2.01$2.0140,800——
2004-02-27$2.00$2.007,200——
2004-02-26$1.99$1.9918,700——
2004-02-25$2.01$2.0136,200——
2004-02-24$1.98$1.9816,600——
2004-02-23$2.08$2.0820,400——
2004-02-20$2.07$2.0722,400——
2004-02-19$2.24$2.2426,800——
2004-02-18$2.25$2.2563,600——
2004-02-17$2.26$2.267,600——
2004-02-13$2.17$2.172,300——
2004-02-12$2.25$2.2524,200——
2004-02-11$2.24$2.2412,300——
2004-02-10$2.26$2.269,600——
2004-02-09$2.25$2.2528,200——
2004-02-06$2.20$2.2011,800——
2004-02-05$2.25$2.2560,200——
2004-02-04$2.60$2.6014,700——
2004-02-03$2.60$2.6015,000——
2004-02-02$2.68$2.6848,300——
2004-01-30$2.84$2.8431,300——
2004-01-29$2.40$2.4014,200——
2004-01-28$2.44$2.4420,500——
2004-01-27$2.37$2.3717,500——
2004-01-26$2.33$2.3324,400——
2004-01-23$2.25$2.2510,500——
2004-01-22$2.13$2.132,500——
2004-01-21$2.09$2.0916,800——
2004-01-20$2.10$2.1013,600——
2004-01-16$1.94$1.9418,800——
2004-01-15$1.80$1.8012,000——
2004-01-14$2.00$2.0018,500——
2004-01-13$1.78$1.783,800——
2004-01-12$1.78$1.783,700——
2004-01-09$1.85$1.854,000——
2004-01-08$1.83$1.830——
2004-01-07$1.83$1.835,500——
2004-01-06$1.77$1.774,800——
2004-01-05$1.83$1.8325,100——
2004-01-02$1.74$1.741,400——