Free Trial

RCI Hospitality (RICK) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free RICK Stock Alerts
$47.66
+0.41 (+0.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

RCI Hospitality Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
-5.75%
3 Month
Performance
-15.87%
6 Month
Performance
-17.20%
Year-To-Date
Performance
-28.07%
1 Year
Performance
-36.23%
Receive RICK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RCI Hospitality and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

RICK Stock Chart for Tuesday, May, 28, 2024

RICK Chart by TradingView

RCI Hospitality Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$47.25$47.66
+0.87%		$48.30$47.3755,740 shs$444.67 million
05/27/2024$47.25$47.25$47.36$46.0348,400 shs$440.84 million
05/24/2024$46.17$47.25
+2.34%		$47.35$46.0348,412 shs$440.84 million
05/23/2024$46.83$46.17
-1.41%		$46.90$45.7588,001 shs$430.77 million
05/22/2024$47.16$46.83
-0.70%		$47.50$46.7656,419 shs$436.92 million
05/21/2024$47.88$47.16
-1.50%		$47.87$46.8563,420 shs$440.00 million
05/20/2024$47.92$47.88
-0.08%		$48.75$47.6294,732 shs$446.48 million
05/17/2024$48.35$47.92
-0.89%		$48.38$47.6960,699 shs$447.09 million
05/16/2024$48.37$48.35
-0.04%		$48.84$48.0745,779 shs$450.86 million
05/15/2024$47.27$48.37
+2.33%		$48.62$47.1390,539 shs$451.29 million
05/14/2024$48.15$47.27
-1.83%		$49.41$46.71199,178 shs$441.03 million
05/13/2024$48.12$48.15
+0.06%		$48.48$46.72119,472 shs$449.24 million
05/10/2024$51.61$48.12
-6.76%		$50.00$46.32259,495 shs$450.40 million
05/09/2024$50.94$51.61
+1.32%		$51.75$50.7755,522 shs$483.07 million
05/08/2024$50.76$50.94
+0.35%		$50.97$50.0538,379 shs$476.80 million
05/07/2024$51.06$50.76
-0.59%		$51.85$50.7651,234 shs$475.11 million
05/06/2024$50.97$51.06
+0.18%		$51.49$50.8846,162 shs$477.92 million
05/03/2024$51.35$50.97
-0.74%		$52.50$50.7943,257 shs$477.08 million
05/02/2024$50.59$51.35
+1.50%		$51.51$50.5237,571 shs$480.64 million
05/01/2024$50.76$50.59
-0.33%		$51.12$50.0851,795 shs$473.52 million
04/30/2024$51.41$50.76
-1.26%		$51.46$50.5750,593 shs$475.11 million
04/29/2024$50.57$51.41
+1.66%		$51.43$50.7440,759 shs$481.20 million
04/26/2024$50.67$50.57
-0.20%		$51.08$50.4422,603 shs$473.34 million
04/25/2024$50.86$50.67
-0.37%		$50.88$50.2039,137 shs$474.27 million
04/24/2024$50.96$50.86
-0.20%		$51.30$50.7228,919 shs$476.05 million
04/23/2024$50.92$50.96
+0.08%		$51.75$50.8045,537 shs$476.99 million
04/22/2024$51.64$50.92
-1.39%		$52.08$50.5444,576 shs$476.61 million
04/19/2024$50.02$51.64
+3.24%		$51.66$49.7559,527 shs$483.35 million
04/18/2024$50.08$50.02
-0.12%		$50.15$49.5657,597 shs$468.19 million
04/17/2024$50.92$50.08
-1.65%		$51.30$49.8960,080 shs$468.75 million
04/16/2024$50.24$50.92
+1.35%		$51.07$49.3768,598 shs$476.61 million
04/15/2024$50.82$50.24
-1.14%		$51.41$49.8049,195 shs$470.25 million
04/12/2024$51.99$50.82
-2.25%		$51.89$50.7251,693 shs$475.68 million
04/11/2024$51.12$51.99
+1.70%		$52.43$50.60125,693 shs$486.63 million
04/10/2024$55.08$51.12
-7.19%		$53.57$50.77168,067 shs$478.48 million
04/09/2024$54.77$55.08
+0.57%		$55.43$54.7534,226 shs$515.55 million
04/08/2024$54.71$54.77
+0.11%		$55.61$54.6854,736 shs$512.65 million
04/05/2024$55.83$54.71
-2.01%		$56.14$54.4595,679 shs$512.09 million
04/04/2024$56.17$55.83
-0.61%		$57.76$55.8246,857 shs$522.57 million
04/03/2024$55.59$56.17
+1.04%		$56.26$55.2332,606 shs$525.75 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$56.88$55.59
-2.27%		$56.34$55.2927,257 shs$520.32 million
04/01/2024$58.00$56.88
-1.93%		$58.56$56.7269,355 shs$532.40 million
03/29/2024$58.00$58.00$58.14$56.3643,573 shs$542.88 million
03/28/2024$56.78$58.00
+2.15%		$58.14$56.3643,573 shs$542.88 million
03/27/2024$55.00$56.78
+3.24%		$56.78$55.4229,000 shs$531.46 million
03/26/2024$55.40$55.00
-0.72%		$56.09$54.6547,520 shs$514.80 million
03/25/2024$55.35$55.40
+0.09%		$55.99$55.3721,918 shs$518.54 million
03/22/2024$55.95$55.35
-1.07%		$56.35$55.0730,371 shs$518.08 million
03/21/2024$55.60$55.95
+0.63%		$56.26$55.6436,776 shs$523.69 million
03/20/2024$53.98$55.60
+3.00%		$55.67$53.9430,540 shs$520.42 million
03/19/2024$54.17$53.98
-0.35%		$54.24$53.8125,557 shs$505.25 million
03/18/2024$54.47$54.17
-0.55%		$54.94$54.1725,832 shs$507.03 million
03/15/2024$54.30$54.47
+0.31%		$55.25$54.2173,793 shs$509.84 million
03/14/2024$55.56$54.30
-2.27%		$55.26$54.2545,870 shs$508.25 million
03/13/2024$55.68$55.56
-0.22%		$56.20$55.3235,044 shs$520.04 million
03/12/2024$55.35$55.68
+0.60%		$55.86$55.2931,853 shs$521.17 million
03/11/2024$55.89$55.35
-0.97%		$55.89$55.0836,571 shs$518.08 million
03/08/2024$55.20$55.89
+1.25%		$56.22$55.5134,554 shs$523.13 million
03/07/2024$55.65$55.20
-0.81%		$56.60$55.1051,967 shs$516.67 million
03/06/2024$55.23$55.65
+0.76%		$55.76$54.75122,666 shs$520.88 million
03/05/2024$55.64$55.23
-0.74%		$56.23$55.2136,817 shs$516.95 million
03/04/2024$56.92$55.64
-2.25%		$57.05$55.4240,865 shs$520.79 million
03/01/2024$56.36$56.92
+0.99%		$57.50$55.7744,201 shs$532.77 million
02/29/2024$56.65$56.36
-0.51%		$57.58$55.9037,384 shs$527.53 million
02/28/2024$57.40$56.65
-1.31%		$57.31$56.6530,063 shs$530.24 million
02/27/2024$55.51$57.40
+3.40%		$57.90$56.0476,343 shs$537.26 million

Related Companies:
This page (NASDAQ:RICK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace