Free Trial

RCI Hospitality (RICK) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free RICK Stock Alerts
$50.76
-0.65 (-1.26%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RCI Hospitality Stock Price Performance

5 Day
Performance
+0.65%
1 Month
Performance
-12.07%
3 Month
Performance
-19.09%
6 Month
Performance
-5.19%
Year-To-Date
Performance
-23.03%
1 Year
Performance
-31.91%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

RICK Stock Chart for Tuesday, April, 30, 2024

RICK Chart by TradingView

RCI Hospitality Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$56.17$55.51
-1.18%		$56.60$55.5131,367 shs$519.57 million
02/23/2024$55.90$56.17
+0.48%		$56.43$55.6735,650 shs$525.75 million
02/22/2024$55.86$55.90
+0.07%		$56.35$55.2953,610 shs$523.22 million
02/21/2024$56.41$55.86
-0.98%		$56.45$55.4242,871 shs$522.85 million
02/20/2024$57.35$56.41
-1.64%		$57.28$56.2863,315 shs$528.00 million
02/19/2024$57.35$57.35$58.26$57.1547,500 shs$536.80 million
02/16/2024$58.66$57.35
-2.23%		$58.26$57.1547,332 shs$536.80 million
02/15/2024$57.61$58.66
+1.82%		$58.76$57.6736,664 shs$549.06 million
02/14/2024$56.76$57.61
+1.50%		$57.91$56.7739,205 shs$539.23 million
02/13/2024$58.13$56.76
-2.35%		$57.31$55.5571,368 shs$531.27 million
02/12/2024$56.99$58.13
+2.00%		$59.04$56.5987,899 shs$544.05 million
02/09/2024$60.78$56.99
-6.24%		$59.09$53.55206,002 shs$533.38 million
02/08/2024$59.90$60.78
+1.47%		$60.79$59.3660,947 shs$568.90 million
02/07/2024$61.28$59.90
-2.25%		$61.19$59.5535,215 shs$560.66 million
02/06/2024$60.23$61.28
+1.74%		$61.28$60.3031,628 shs$573.58 million
02/05/2024$62.37$60.23
-3.43%		$61.94$59.6073,829 shs$563.75 million
02/02/2024$63.00$62.37
-1.00%		$63.40$62.3750,129 shs$583.78 million
02/01/2024$61.76$63.00
+2.01%		$63.21$61.9540,128 shs$589.68 million
01/31/2024$63.03$61.76
-2.01%		$63.64$61.6746,584 shs$578.07 million
01/30/2024$62.86$63.03
+0.27%		$63.20$62.2537,898 shs$589.96 million
01/29/2024$62.39$62.86
+0.75%		$63.08$61.5628,586 shs$588.37 million

Related Companies:
This page (NASDAQ:RICK) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press