RCI Hospitality Holdings, Inc. - Common Stock (RICK)

Historical Prices For RCI Hospitality Holdings, Inc. - Common Stock (RICK)

Date Range:

2025-05-28 - 2025-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2025	37.06	37.60	36.70	37.27	86,223	37.27
8/26/2025	37.05	37.61	36.83	37.13	57,273	37.13
8/25/2025	38.00	38.00	37.03	37.03	33,645	37.03
8/22/2025	36.30	37.96	36.30	37.85	107,076	37.85
8/21/2025	35.73	36.31	35.72	36.27	47,678	36.27
8/20/2025	36.53	36.58	35.77	36.18	68,669	36.18
8/19/2025	36.92	37.77	36.19	36.36	149,221	36.36
8/18/2025	37.54	37.63	36.12	36.40	97,116	36.40
8/15/2025	38.20	38.25	37.01	37.47	58,560	37.47
8/14/2025	37.69	38.17	37.12	37.94	62,435	37.94
8/13/2025	36.89	38.10	35.98	38.08	55,159	38.08
8/12/2025	34.45	37.48	34.45	36.73	142,036	36.73
8/11/2025	34.77	36.32	34.59	36.25	120,055	36.25
8/08/2025	35.95	36.41	34.58	35.04	94,219	35.04
8/07/2025	35.87	35.99	35.01	35.68	88,127	35.68
8/06/2025	34.74	35.77	34.58	35.56	82,594	35.56
8/05/2025	35.64	35.64	34.76	34.78	68,128	34.78
8/04/2025	35.48	36.27	35.19	35.46	48,187	35.46
8/01/2025	35.33	35.80	34.71	35.29	72,056	35.29
7/31/2025	35.99	36.18	35.51	35.83	73,248	35.83
7/30/2025	37.15	37.52	36.09	36.41	64,129	36.41
7/29/2025	37.60	37.63	36.90	37.14	78,441	37.14
7/28/2025	38.33	38.33	37.40	37.48	50,857	37.48
7/25/2025	38.75	38.75	37.88	38.18	71,788	38.18
7/24/2025	40.25	40.53	38.52	38.74	102,307	38.74
7/23/2025	39.26	40.77	39.25	40.59	97,596	40.59
7/22/2025	37.97	39.17	37.97	38.97	159,217	38.97
7/21/2025	37.50	38.09	37.32	37.81	61,208	37.81
7/18/2025	38.32	38.32	37.25	37.39	57,548	37.39
7/17/2025	38.06	38.84	37.82	37.95	54,781	37.95
7/16/2025	38.48	38.72	37.60	38.26	58,732	38.26
7/15/2025	40.33	40.33	38.01	38.09	92,601	38.09
7/14/2025	39.94	40.13	39.44	40.01	47,980	40.01
7/11/2025	40.47	40.58	39.75	40.02	126,511	40.02
7/10/2025	40.49	41.37	40.12	40.86	47,049	40.86
7/09/2025	40.18	40.81	39.96	40.56	93,985	40.56
7/08/2025	40.10	41.09	39.89	40.09	121,146	40.09
7/07/2025	40.50	40.86	39.52	39.74	52,170	39.74
7/03/2025	40.49	41.20	40.08	41.03	42,083	41.03
7/02/2025	39.77	40.67	39.36	40.33	108,442	40.33
7/01/2025	37.86	40.40	37.86	39.58	70,015	39.58
6/30/2025	39.01	39.01	37.89	38.12	39,808	38.12
6/27/2025	38.60	39.10	38.31	38.88	67,042	38.88
6/26/2025	38.53	38.74	37.86	38.59	32,813	38.59
6/25/2025	39.67	39.67	38.35	38.53	58,553	38.53
6/24/2025	39.68	40.26	39.57	39.68	42,142	39.68
6/23/2025	39.22	39.37	38.12	39.34	40,302	39.34
6/20/2025	40.04	40.09	39.45	39.47	58,018	39.47
6/18/2025	39.88	40.50	39.36	39.49	30,618	39.49
6/17/2025	40.16	40.68	39.77	39.94	44,188	39.94
6/16/2025	39.67	40.77	39.67	40.44	23,302	40.44
6/13/2025	41.14	41.50	39.74	39.74	26,860	39.67
6/12/2025	41.91	42.33	41.59	41.87	49,827	41.80
6/11/2025	42.58	42.59	41.47	42.45	64,536	42.38
6/10/2025	42.88	43.09	42.03	42.52	34,309	42.45
6/09/2025	41.84	42.69	41.77	42.46	39,532	42.39
6/06/2025	40.96	41.68	40.95	41.68	27,664	41.61
6/05/2025	40.64	40.85	40.25	40.40	41,936	40.33
6/04/2025	40.24	40.80	40.24	40.64	25,612	40.57
6/03/2025	39.32	40.51	39.15	40.27	36,891	40.20
6/02/2025	40.30	40.30	39.39	39.40	35,322	39.33
5/30/2025	40.27	40.75	40.18	40.23	25,190	40.16
5/29/2025	40.51	40.68	40.01	40.66	25,173	40.59
5/28/2025	41.03	41.08	40.19	40.19	29,142	40.12