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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	34.25
9/12/2025	34.92	35.04	34.49	34.91	43,732	34.84
9/11/2025	33.87	35.18	33.87	35.10	51,045	35.03
9/10/2025	34.48	34.50	33.79	33.87	63,267	33.80
9/09/2025	35.13	35.13	34.00	34.20	79,593	34.13
9/08/2025	36.30	36.30	34.86	35.25	72,282	35.18
9/05/2025	36.27	36.72	34.98	36.16	147,240	36.09
9/04/2025	35.96	36.27	35.64	36.17	48,635	36.10
9/03/2025	36.13	36.47	35.67	35.74	41,878	35.67
9/02/2025	36.96	37.30	35.17	36.32	79,237	36.25
8/29/2025	37.37	37.60	37.08	37.21	53,723	37.13
8/28/2025	37.62	37.73	35.86	37.36	144,177	37.28
8/27/2025	37.06	37.60	36.70	37.27	86,223	37.19
8/26/2025	37.05	37.61	36.83	37.13	57,273	37.05
8/25/2025	38.00	38.00	37.03	37.03	33,645	36.95
8/22/2025	36.30	37.96	36.30	37.85	107,076	37.77
8/21/2025	35.73	36.31	35.72	36.27	47,678	36.20
8/20/2025	36.53	36.58	35.77	36.18	68,669	36.11
8/19/2025	36.92	37.77	36.19	36.36	149,221	36.29
8/18/2025	37.54	37.63	36.12	36.40	97,116	36.33
8/15/2025	38.20	38.25	37.01	37.47	58,560	37.39
8/14/2025	37.69	38.17	37.12	37.94	62,435	37.86
8/13/2025	36.89	38.10	35.98	38.08	55,159	38.00
8/12/2025	34.45	37.48	34.45	36.73	142,036	36.66
8/11/2025	34.77	36.32	34.59	36.25	120,055	36.18
8/08/2025	35.95	36.41	34.58	35.04	94,219	34.97
8/07/2025	35.87	35.99	35.01	35.68	88,127	35.61
8/06/2025	34.74	35.77	34.58	35.56	82,594	35.49
8/05/2025	35.64	35.64	34.76	34.78	68,128	34.71
8/04/2025	35.48	36.27	35.19	35.46	48,187	35.39
8/01/2025	35.33	35.80	34.71	35.29	72,056	35.22
7/31/2025	35.99	36.18	35.51	35.83	73,248	35.76
7/30/2025	37.15	37.52	36.09	36.41	64,129	36.34
7/29/2025	37.60	37.63	36.90	37.14	78,441	37.06
7/28/2025	38.33	38.33	37.40	37.48	50,857	37.40
7/25/2025	38.75	38.75	37.88	38.18	71,788	38.10
7/24/2025	40.25	40.53	38.52	38.74	102,307	38.66
7/23/2025	39.26	40.77	39.25	40.59	97,596	40.51
7/22/2025	37.97	39.23	37.61	38.97	159,217	38.89
7/21/2025	37.50	38.09	37.32	37.81	61,208	37.73
7/18/2025	38.32	38.32	37.25	37.39	57,548	37.31
7/17/2025	38.06	38.84	37.82	37.95	54,781	37.87
7/16/2025	38.48	38.72	37.60	38.26	58,732	38.18
7/15/2025	40.33	40.33	38.01	38.09	92,601	38.01
7/14/2025	39.94	40.13	39.44	40.01	47,980	39.93
7/11/2025	40.47	40.58	39.75	40.02	126,511	39.94
7/10/2025	40.49	41.37	40.12	40.86	47,049	40.78
7/09/2025	40.18	40.81	39.96	40.56	93,985	40.48
7/08/2025	40.10	41.09	39.89	40.09	121,146	40.01
7/07/2025	40.50	40.86	39.52	39.74	52,170	39.66
7/03/2025	40.49	41.20	40.08	41.03	42,083	40.95
7/02/2025	39.77	40.67	39.36	40.33	108,442	40.25