MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RICK — RCI Hospitality Holdings, Inc.
NasdaqRCI Hospitality Holdings, Inc.
$26.68
+0.43(+1.64%)
- O
- 26.27
- H
- 26.70
- L
- 26.02
- V
- 44.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.68
Period Return-34.2%
Period High$47.00
Period Low$20.76
Avg Daily Volume84.1K
Total Trading Days365
RICK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.27 | $26.70 | $26.02 | $26.68 | +$0.43 | +1.64% | 44,181 | $26.51 | $26.02 $26.70 |
| Oct 7, 2026 | $25.94 | $26.34 | $25.74 | $26.25 | +$0.14 | +0.54% | 22,844 | $26.16 | $25.74 $26.34 |
| Oct 6, 2026 | $26.04 | $26.33 | $25.73 | $26.11 | +$0.08 | +0.31% | 42,057 | $25.99 | $25.73 $26.33 |
| Oct 5, 2026 | $26.47 | $26.47 | $25.94 | $26.03 | $-0.59 | -2.22% | 30,517 | $26.14 | $25.94 $26.47 |
| Oct 2, 2026 | $27.40 | $27.41 | $26.45 | $26.62 | $-0.36 | -1.33% | 37,880 | $26.81 | $26.45 $27.41 |
| Oct 1, 2026 | $26.99 | $27.12 | $26.25 | $26.98 | $-0.02 | -0.07% | 42,496 | $26.81 | $26.25 $27.12 |
| Sep 30, 2026 | $27.46 | $27.47 | $26.98 | $27.00 | $-0.48 | -1.75% | 31,719 | $27.12 | $26.98 $27.47 |
| Sep 29, 2026 | $27.86 | $27.86 | $27.46 | $27.48 | $-0.09 | -0.33% | 22,187 | $27.60 | $27.46 $27.86 |
| Sep 28, 2026 | $27.30 | $27.85 | $27.09 | $27.57 | +$0.01 | +0.04% | 39,388 | $27.59 | $27.09 $27.85 |
| Sep 25, 2026 | $27.11 | $27.67 | $26.95 | $27.56 | +$0.32 | +1.17% | 33,492 | $27.51 | $26.95 $27.67 |
| Sep 24, 2026 | $27.45 | $27.56 | $26.88 | $27.24 | $-0.17 | -0.62% | 42,272 | $27.13 | $26.88 $27.56 |
| Sep 23, 2026 | $28.45 | $28.45 | $27.32 | $27.41 | $-0.98 | -3.45% | 34,248 | $27.61 | $27.32 $28.45 |
| Sep 22, 2026 | $28.63 | $29.39 | $28.38 | $28.39 | +$0.13 | +0.46% | 34,980 | $28.64 | $28.38 $29.39 |
| Sep 21, 2026 | $28.41 | $28.62 | $27.60 | $28.26 | +$0.24 | +0.86% | 39,171 | $28.25 | $27.60 $28.62 |
| Sep 18, 2026 | $28.40 | $28.56 | $27.89 | $28.02 | $-0.46 | -1.62% | 122,686 | $28.12 | $27.89 $28.56 |
| Sep 17, 2026 | $28.36 | $29.72 | $28.36 | $28.48 | +$0.53 | +1.90% | 31,816 | $28.56 | $28.36 $29.72 |
| Sep 16, 2026 | $28.66 | $28.92 | $27.94 | $27.95 | $-0.59 | -2.07% | 49,563 | $28.36 | $27.94 $28.92 |
| Sep 15, 2026 | $29.38 | $29.38 | $28.51 | $28.54 | $-0.90 | -3.06% | 59,672 | $28.77 | $28.51 $29.38 |
| Sep 14, 2026 | $29.04 | $29.62 | $28.86 | $29.44 | +$0.35 | +1.20% | 27,889 | $29.37 | $28.86 $29.62 |
| Sep 11, 2026 | $28.88 | $29.24 | $28.76 | $29.09 | +$0.47 | +1.64% | 30,890 | $29.00 | $28.76 $29.24 |
| Sep 10, 2026 | $28.22 | $28.68 | $28.04 | $28.62 | +$0.09 | +0.32% | 34,730 | $28.44 | $28.04 $28.68 |
| Sep 9, 2026 | $28.76 | $28.86 | $28.00 | $28.53 | $-0.51 | -1.76% | 54,671 | $28.50 | $28.00 $28.86 |
| Sep 8, 2026 | $29.29 | $29.82 | $28.64 | $29.04 | $-0.31 | -1.06% | 68,637 | $29.04 | $28.64 $29.82 |
| Sep 4, 2026 | $28.53 | $29.38 | $28.43 | $29.35 | +$0.61 | +2.12% | 34,209 | $29.09 | $28.43 $29.38 |
| Sep 3, 2026 | $29.81 | $29.99 | $28.47 | $28.74 | $-0.70 | -2.38% | 32,519 | $28.82 | $28.47 $29.99 |
| Sep 2, 2026 | $29.05 | $29.99 | $28.72 | $29.44 | +$0.41 | +1.41% | 49,015 | $29.55 | $28.72 $29.99 |
| Sep 1, 2026 | $28.87 | $29.33 | $28.74 | $29.03 | $-0.10 | -0.34% | 44,652 | $28.97 | $28.74 $29.33 |
| Aug 31, 2026 | $30.37 | $30.37 | $28.84 | $29.13 | $-1.05 | -3.48% | 54,170 | $29.24 | $28.84 $30.37 |
| Aug 28, 2026 | $29.45 | $30.81 | $29.31 | $30.18 | +$0.65 | +2.20% | 67,817 | $30.18 | $29.31 $30.81 |
| Aug 27, 2026 | $29.42 | $29.71 | $29.17 | $29.53 | $-0.15 | -0.51% | 58,888 | $29.50 | $29.17 $29.71 |