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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.44$40.8572,700——
2020-12-30$39.51$40.92106,600——
2020-12-29$40.07$41.5095,000——
2020-12-28$39.89$41.3188,300——
2020-12-24$39.70$41.1132,300——
2020-12-23$39.95$41.37202,400——
2020-12-22$34.58$35.8190,400——
2020-12-21$34.60$35.8395,100——
2020-12-18$34.48$35.71147,200——
2020-12-17$34.89$36.13216,600——
2020-12-16$32.04$33.1873,100——
2020-12-15$31.80$32.93173,500——
2020-12-14$28.09$29.0975,500——
2020-12-11$29.16$30.1635,400——
2020-12-10$28.29$29.2644,500——
2020-12-09$27.74$28.6953,300——
2020-12-08$28.01$28.9736,400——
2020-12-07$28.01$28.9756,700——
2020-12-04$28.47$29.4447,700——
2020-12-03$28.40$29.3728,200——
2020-12-02$27.62$28.5674,500——
2020-12-01$29.21$30.2194,900——
2020-11-30$29.51$30.5299,000——
2020-11-27$28.19$29.1523,900——
2020-11-25$27.82$28.7751,700——
2020-11-24$28.48$29.45113,500——
2020-11-23$26.30$27.2047,900——
2020-11-20$26.90$27.8251,900——
2020-11-19$26.84$27.7674,000——
2020-11-18$27.30$28.2392,900——
2020-11-17$26.37$27.2734,300——
2020-11-16$26.05$26.9483,800——
2020-11-13$25.34$26.2152,200——
2020-11-12$25.11$25.9757,800——
2020-11-11$25.95$26.8485,400——
2020-11-10$27.91$28.8699,500——
2020-11-09$27.09$28.02161,900——
2020-11-06$23.88$24.7032,500——
2020-11-05$24.88$25.7346,100——
2020-11-04$23.89$24.7159,200——
2020-11-03$22.97$23.7662,400——
2020-11-02$21.77$22.5152,500——
2020-10-30$21.40$22.13116,600——
2020-10-29$22.83$23.6184,300——
2020-10-28$23.47$24.27163,700——
2020-10-27$25.02$25.8858,500——
2020-10-26$24.67$25.5177,400——
2020-10-23$25.31$26.1854,600——
2020-10-22$24.49$25.3349,000——
2020-10-21$24.47$25.3150,100——
2020-10-20$24.32$25.1544,900——
2020-10-19$23.82$24.6346,200——
2020-10-16$23.48$24.2842,300——
2020-10-15$24.48$25.3272,600——
2020-10-14$24.37$25.2061,300——
2020-10-13$24.44$25.2852,600——
2020-10-12$24.43$25.2760,800——
2020-10-09$24.41$25.2578,900——
2020-10-08$24.64$25.48102,700——
2020-10-07$23.13$23.9254,600——
2020-10-06$22.57$23.3499,700——
2020-10-05$22.37$23.14100,400——
2020-10-02$20.50$21.2063,400——
2020-10-01$20.11$20.8082,400——
2020-09-30$20.40$21.1090,000——
2020-09-29$19.50$20.1767,600——
2020-09-28$19.41$20.0792,300——
2020-09-25$18.16$18.7841,700——
2020-09-24$18.62$19.2690,300——
2020-09-23$18.03$18.6578,000——
2020-09-22$19.84$20.5299,200——
2020-09-21$18.80$19.4481,700——
2020-09-18$19.74$20.4276,400——
2020-09-17$19.44$20.1193,000——
2020-09-16$20.20$20.8969,900——
2020-09-15$20.16$20.8548,100——
2020-09-14$19.89$20.5760,400——
2020-09-11$20.36$21.0288,300——
2020-09-10$20.36$21.0280,200——
2020-09-09$20.45$21.11125,000——
2020-09-08$21.17$21.85264,500——
2020-09-04$21.12$21.80168,700——
2020-09-03$20.07$20.7292,000——
2020-09-02$20.07$20.72121,500——
2020-09-01$19.47$20.1091,200——
2020-08-31$19.12$19.74100,400——
2020-08-28$19.53$20.1686,200——
2020-08-27$18.43$19.02114,200——
2020-08-26$18.01$18.59164,400——
2020-08-25$17.02$17.5767,400——
2020-08-24$16.56$17.0975,500——
2020-08-21$16.40$16.9365,500——
2020-08-20$16.27$16.7958,300——
2020-08-19$16.67$17.2164,900——
2020-08-18$16.11$16.6379,000——
2020-08-17$16.68$17.2261,500——
2020-08-14$16.79$17.3373,100——
2020-08-13$16.46$16.9992,700——
2020-08-12$16.80$17.34195,100——
2020-08-11$16.55$17.08471,000——
2020-08-10$14.54$15.01145,600——
2020-08-07$13.82$14.2689,700——
2020-08-06$13.00$13.4243,300——
2020-08-05$12.84$13.2550,500——
2020-08-04$12.62$13.0351,700——
2020-08-03$12.04$12.4384,100——
2020-07-31$12.08$12.47112,600——
2020-07-30$13.18$13.60118,800——
2020-07-29$12.67$13.08153,700——
2020-07-28$11.47$11.8455,300——
2020-07-27$11.34$11.7062,200——
2020-07-24$11.28$11.6465,700——
2020-07-23$11.78$12.1674,800——
2020-07-22$11.54$11.9187,700——
2020-07-21$11.45$11.82120,200——
2020-07-20$11.09$11.45123,100——
2020-07-17$11.25$11.61241,700——
2020-07-16$11.00$11.3593,300——
2020-07-15$11.00$11.35286,500——
2020-07-14$10.68$11.02129,100——
2020-07-13$11.11$11.47238,800——
2020-07-10$11.29$11.65136,600——
2020-07-09$11.91$12.29141,300——
2020-07-08$13.29$13.72100,900——
2020-07-07$12.92$13.3473,200——
2020-07-06$13.69$14.1395,400——
2020-07-02$13.21$13.6495,700——
2020-07-01$13.41$13.8457,100——
2020-06-30$13.86$14.31103,900——
2020-06-29$13.45$13.88158,400——
2020-06-26$12.63$13.04269,600——
2020-06-25$13.68$14.12125,800——
2020-06-24$14.58$15.05135,400——
2020-06-23$15.31$15.80110,200——
2020-06-22$15.18$15.67121,100——
2020-06-19$15.13$15.62196,200——
2020-06-18$15.76$16.27170,400——
2020-06-17$15.64$16.14108,400——
2020-06-16$15.65$16.12127,100——
2020-06-15$14.61$15.05222,100——
2020-06-12$14.75$15.20222,600——
2020-06-11$13.91$14.33261,000——
2020-06-10$15.47$15.94197,100——
2020-06-09$17.73$18.27157,900——
2020-06-08$18.33$18.88201,000——
2020-06-05$17.53$18.06279,200——
2020-06-04$16.51$17.01181,500——
2020-06-03$15.80$16.28215,200——
2020-06-02$14.24$14.67113,300——
2020-06-01$14.44$14.88186,100——
2020-05-29$14.49$14.93133,400——
2020-05-28$14.51$14.95279,900——
2020-05-27$15.83$16.31481,900——
2020-05-26$14.51$14.95341,200——
2020-05-22$13.39$13.79173,300——
2020-05-21$13.20$13.60174,000——
2020-05-20$13.79$14.21520,300——
2020-05-19$12.80$13.19538,900——
2020-05-18$11.53$11.88763,600——
2020-05-15$9.31$9.59204,900——
2020-05-14$9.14$9.42271,400——
2020-05-13$9.21$9.49411,100——
2020-05-12$10.17$10.48262,900——
2020-05-11$11.44$11.79247,400——
2020-05-08$11.97$12.33237,300——
2020-05-07$10.99$11.32124,300——
2020-05-06$10.24$10.55146,400——
2020-05-05$10.55$10.87157,500——
2020-05-04$11.22$11.56167,200——
2020-05-01$11.38$11.72187,100——
2020-04-30$12.53$12.91229,000——
2020-04-29$13.55$13.96556,500——
2020-04-28$10.44$10.76356,900——
2020-04-27$9.06$9.33217,500——
2020-04-24$8.48$8.74112,100——
2020-04-23$8.45$8.71154,700——
2020-04-22$8.31$8.5673,000——
2020-04-21$8.26$8.51201,900——
2020-04-20$8.44$8.69209,300——
2020-04-17$9.15$9.43238,300——
2020-04-16$8.84$9.11229,000——
2020-04-15$9.05$9.32153,700——
2020-04-14$9.34$9.62148,100——
2020-04-13$9.02$9.29217,300——
2020-04-09$10.35$10.66193,600——
2020-04-08$9.81$10.11163,900——
2020-04-07$8.64$8.90224,200——
2020-04-06$8.85$9.12171,800——
2020-04-03$8.21$8.46136,200——
2020-04-02$8.58$8.84141,200——
2020-04-01$8.65$8.91214,100——
2020-03-31$9.97$10.27142,700——
2020-03-30$10.63$10.95124,000——
2020-03-27$10.61$10.93129,400——
2020-03-26$11.48$11.83236,700——
2020-03-25$11.71$12.06301,600——
2020-03-24$9.98$10.28233,400——
2020-03-23$8.31$8.56191,600——
2020-03-20$8.42$8.67293,400——
2020-03-19$8.88$9.15375,000——
2020-03-18$7.23$7.45252,300——
2020-03-17$8.08$8.32357,000——
2020-03-16$8.74$9.00336,000——
2020-03-13$11.11$11.45355,700——
2020-03-12$11.01$11.34174,100——
2020-03-11$13.24$13.64162,200——
2020-03-10$15.68$16.15240,700——
2020-03-09$14.67$15.11159,800——
2020-03-06$17.53$18.02216,200——
2020-03-05$18.71$19.23179,000——
2020-03-04$21.17$21.76125,700——
2020-03-03$21.20$21.79168,400——
2020-03-02$21.96$22.57152,600——
2020-02-28$20.15$20.71183,600——
2020-02-27$21.07$21.66250,400——
2020-02-26$24.99$25.69125,700——
2020-02-25$25.31$26.01104,800——
2020-02-24$26.59$27.33170,200——
2020-02-21$25.52$26.2351,700——
2020-02-20$25.80$26.52114,500——
2020-02-19$25.37$26.0865,100——
2020-02-18$25.06$25.7649,700——
2020-02-14$25.20$25.9098,700——
2020-02-13$25.26$25.96101,600——
2020-02-12$23.63$24.29119,900——
2020-02-11$22.05$22.66139,900——
2020-02-10$18.99$19.5243,500——
2020-02-07$18.68$19.2039,500——
2020-02-06$18.00$18.5029,600——
2020-02-05$18.32$18.8374,600——
2020-02-04$17.65$18.1446,100——
2020-02-03$17.85$18.3538,000——
2020-01-31$17.73$18.2254,700——
2020-01-30$18.85$19.3719,400——
2020-01-29$18.45$18.9634,500——
2020-01-28$18.27$18.7815,900——
2020-01-27$18.13$18.6337,200——
2020-01-24$18.45$18.9632,100——
2020-01-23$18.93$19.4629,800——
2020-01-22$18.99$19.5231,600——
2020-01-21$18.82$19.3443,800——
2020-01-17$18.76$19.2841,600——
2020-01-16$18.68$19.2031,100——
2020-01-15$18.67$19.1947,700——
2020-01-14$18.70$19.2233,300——
2020-01-13$18.99$19.5225,200——
2020-01-10$19.10$19.6332,500——
2020-01-09$19.26$19.8032,100——
2020-01-08$19.19$19.7244,000——
2020-01-07$19.59$20.1418,200——
2020-01-06$20.03$20.5919,500——
2020-01-03$20.26$20.8222,800——
2020-01-02$20.44$21.0127,400——