RICK - RCI Hospitality Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201917.6617.9217.5217.6417.6436,500
Sep 13, 201917.8618.0017.6717.8017.8085,500
Sep 12, 201917.6817.8817.3917.7617.7656,900
Sep 11, 201917.8517.8517.0417.6617.6677,000
Sep 10, 201917.3217.9317.0917.8517.8590,700
Sep 09, 201917.1017.3216.6017.2617.2647,100
Sep 09, 20190.04 Dividend
Sep 06, 201917.2917.4216.8216.8816.8428,100
Sep 05, 201917.1817.4316.8817.3617.3237,700
Sep 04, 201917.2117.4216.8316.9216.8826,300
Sep 03, 201917.8017.8817.0017.2117.1753,000
Aug 30, 201917.4417.8816.9717.8017.76112,200
Aug 29, 201917.3217.4516.9717.3017.2630,600
Aug 28, 201916.5017.1916.4517.0817.0433,800
Aug 27, 201917.7317.7316.5916.6716.6352,800
Aug 26, 201917.3417.7517.0317.5517.5154,300
Aug 23, 201917.5217.9417.0417.1317.0955,400
Aug 22, 201917.4917.9017.2317.6417.6048,900
Aug 21, 201917.0717.8016.5017.3817.3440,900
Aug 20, 201916.4517.1216.3917.0517.0152,800
Aug 19, 201917.7217.9316.4316.5416.50134,400
Aug 16, 201916.5817.7316.5817.6617.6285,200
Aug 15, 201915.6316.4915.6316.4516.4190,900
Aug 14, 201915.8216.0915.4815.6215.5872,900
Aug 13, 201915.5416.5615.5416.4316.3938,700
Aug 12, 201915.7116.6815.6315.9815.94116,300
Aug 09, 201916.1716.1715.8416.0516.0146,500
Aug 08, 201915.7716.4815.7516.2316.1952,800
Aug 07, 201915.1715.7115.1315.6115.5743,100
Aug 06, 201915.5815.5815.1015.4215.3839,300
Aug 05, 201915.8615.8715.3215.6215.5870,900
Aug 02, 201916.0816.1615.7515.9515.9151,400
Aug 01, 201916.8717.2416.0416.1616.1249,400
Jul 31, 201917.2317.3516.9516.9516.9189,700
Jul 30, 201916.8217.3316.6417.2217.1849,600
Jul 29, 201917.9217.9216.6116.7116.6786,600
Jul 26, 201916.2617.9916.1817.8017.76157,400
Jul 25, 201917.1717.1715.8616.0716.03143,900
Jul 24, 201915.2716.2815.2716.0816.04106,200
Jul 23, 201914.1515.6013.9615.2915.25137,500
Jul 22, 201914.6514.6513.9514.2514.2294,400
Jul 19, 201914.5114.9012.5014.6514.62302,700
Jul 18, 201916.6216.9716.5416.8316.7938,700
Jul 17, 201916.9116.9816.2116.6916.6570,000
Jul 16, 201916.9917.2516.7716.9816.9464,800
Jul 15, 201917.1417.1416.7817.0016.9641,600
Jul 12, 201916.8117.4716.7017.2717.2399,700
Jul 11, 201917.1517.1816.6816.9316.8951,000
Jul 10, 201917.1817.2317.0117.1917.1542,000
Jul 09, 201916.9917.2016.7417.1217.0853,300
Jul 08, 201917.2117.4416.9517.1017.0631,400
Jul 05, 201917.2017.2616.6017.0917.0571,800
Jul 03, 201917.5717.5717.1917.3417.3020,200
Jul 02, 201917.3617.5217.1617.5017.4655,800
Jul 01, 201917.5417.7017.2617.4717.4371,100
Jun 28, 201917.8217.9217.1617.5117.47301,800
Jun 27, 201917.4417.8817.1017.8617.8265,800
Jun 26, 201917.6717.7316.7117.4017.3691,400
Jun 25, 201917.1817.9616.8117.5917.5567,700
Jun 24, 201916.8917.3816.8917.1917.1556,000
Jun 21, 201917.4717.4816.8917.0917.0572,500
Jun 20, 201917.3817.7017.2217.5317.4943,300
Jun 19, 201917.1617.4616.9517.2717.2355,800
Jun 18, 201916.8017.2316.7517.1617.1291,900
Jun 17, 201917.2917.3216.6916.7316.6973,200
Jun 14, 201916.4717.3416.0817.3217.2873,600
Jun 13, 201916.7716.9716.3116.4816.4449,400
Jun 12, 201916.3916.8216.2116.7116.6744,400
Jun 11, 201916.8216.9516.1916.4516.4161,500
Jun 10, 201916.8417.4116.6116.6516.6141,500
Jun 07, 201917.0017.0916.5416.7716.7345,500
Jun 07, 20190.03 Dividend
Jun 06, 201916.9317.3216.5417.0016.9343,400
Jun 05, 201917.1417.3216.5016.9816.9166,500
Jun 04, 201916.4017.2716.4016.9616.8959,500
Jun 03, 201916.3316.5915.6116.2516.18110,500
May 31, 201916.7717.9116.1516.2616.1961,600
May 30, 201917.7017.7116.4516.6716.6079,400
May 29, 201916.5018.0016.4317.8517.78135,100
May 28, 201917.4517.5816.6516.7616.6985,900
May 24, 201917.7118.1017.3017.3917.3265,100
May 23, 201917.6318.1517.1417.8417.77149,200
May 22, 201918.8719.3917.7517.8517.78112,200
May 21, 201918.9819.0418.2118.9718.89132,900
May 20, 201919.3419.5218.7519.0318.9562,800
May 17, 201919.8719.8719.1719.5019.4251,800
May 16, 201920.3320.4719.5019.9019.8268,600
May 15, 201920.1520.4920.0420.3020.2250,700
May 14, 201920.5021.0120.0920.2620.1872,800
May 13, 201920.0021.2019.0020.4820.40166,700
May 10, 201922.9022.9022.1022.1522.0663,700
May 09, 201922.8723.0022.4122.5522.4637,700
May 08, 201922.9223.2222.5123.0822.9835,200
May 07, 201923.0023.0522.6822.9222.8322,100
May 06, 201923.0023.5623.0023.1123.0111,500
May 03, 201922.7823.4322.7823.2523.1554,800
May 02, 201923.0023.0022.3022.6622.5761,400
May 01, 201922.6123.2422.6122.9222.8318,100
Apr 30, 201923.1523.1522.6922.7722.6892,100
Apr 29, 201923.1123.2522.7523.2023.1022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...