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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	24.03	24.96	23.89	24.91	103,511	24.91
10/30/2025	24.67	25.07	23.95	24.20	86,786	24.20
10/29/2025	25.65	25.77	24.52	24.80	122,922	24.80
10/28/2025	26.20	26.48	25.37	25.73	68,560	25.73
10/27/2025	26.57	26.91	26.13	26.29	123,250	26.29
10/24/2025	27.46	27.74	26.55	26.57	77,394	26.57
10/23/2025	28.20	28.20	26.87	27.26	64,461	27.26
10/22/2025	28.21	28.47	27.80	28.02	102,145	28.02
10/21/2025	27.32	28.30	27.08	28.21	55,737	28.21
10/20/2025	27.02	27.63	27.02	27.29	68,589	27.29
10/17/2025	27.18	27.62	26.83	26.88	66,702	26.88
10/16/2025	28.28	28.38	27.15	27.32	104,247	27.32
10/15/2025	28.99	29.73	28.01	28.16	70,149	28.16
10/14/2025	27.38	29.08	27.38	28.99	120,697	28.99
10/13/2025	26.97	28.26	26.97	28.06	118,959	28.06
10/10/2025	28.00	28.47	26.58	26.61	121,157	26.61
10/09/2025	29.18	29.24	28.17	28.27	76,088	28.27
10/08/2025	28.85	29.77	28.85	29.32	74,787	29.32
10/07/2025	29.43	29.44	28.08	29.02	153,376	29.02
10/06/2025	31.20	31.39	28.38	29.09	222,562	29.09
10/03/2025	30.75	32.02	30.75	31.19	120,556	31.19
10/02/2025	30.93	31.31	30.56	30.65	110,319	30.65
10/01/2025	30.36	30.96	30.01	30.93	122,265	30.93
9/30/2025	29.93	30.65	29.78	30.51	149,445	30.51
9/29/2025	30.15	30.46	29.52	30.09	117,726	30.09
9/26/2025	30.06	30.29	28.99	30.03	180,349	30.03
9/25/2025	30.60	30.97	29.85	30.06	166,785	30.06
9/24/2025	28.14	30.82	27.87	30.79	374,387	30.79
9/23/2025	28.07	28.73	27.75	28.20	197,382	28.20
9/22/2025	27.22	28.27	27.06	28.15	251,837	28.15
9/19/2025	28.34	28.49	27.11	27.30	317,427	27.30
9/18/2025	26.64	28.69	26.33	28.17	585,954	28.17
9/17/2025	26.99	28.66	25.15	25.80	1,989,968	25.80
9/16/2025	34.34	34.64	28.00	28.79	1,649,850	28.79
9/15/2025	35.00	35.02	34.26	34.32	54,384	34.32
9/12/2025	34.92	35.04	34.49	34.91	43,732	34.91
9/11/2025	33.87	35.18	33.87	35.10	51,045	35.10
9/10/2025	34.48	34.50	33.79	33.87	63,267	33.87
9/09/2025	35.13	35.13	34.00	34.20	79,593	34.20
9/08/2025	36.30	36.30	34.86	35.25	72,282	35.25
9/05/2025	36.27	36.72	34.98	36.16	147,240	36.16
9/04/2025	35.96	36.27	35.64	36.17	48,635	36.17
9/03/2025	36.13	36.47	35.67	35.74	41,878	35.74
9/02/2025	36.96	37.30	35.17	36.32	79,237	36.32
8/29/2025	37.37	37.60	37.08	37.21	53,723	37.21
8/28/2025	37.62	37.73	35.86	37.36	144,177	37.36
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