RICK - RCI Hospitality Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201918.8718.8717.7617.8517.85101,979
May 21, 201918.9819.0418.2118.9718.97132,900
May 20, 201919.3419.5218.7519.0319.0362,800
May 17, 201919.8719.8719.1719.5019.5051,800
May 16, 201920.3320.4719.5019.9019.9068,600
May 15, 201920.1520.4920.0420.3020.3050,700
May 14, 201920.5021.0120.0920.2620.2672,800
May 13, 201920.0021.2019.0020.4820.48166,700
May 10, 201922.9022.9022.1022.1522.1563,700
May 09, 201922.8723.0022.4122.5522.5537,700
May 08, 201922.9223.2222.5123.0823.0835,200
May 07, 201923.0023.0522.6822.9222.9222,100
May 06, 201923.0023.5623.0023.1123.1111,500
May 03, 201922.7823.4322.7823.2523.2554,800
May 02, 201923.0023.0022.3022.6622.6661,400
May 01, 201922.6123.2422.6122.9222.9218,100
Apr 30, 201923.1523.1522.6922.7722.7792,100
Apr 29, 201923.1123.2522.7523.2023.2022,200
Apr 26, 201922.9623.0522.5423.0323.0317,600
Apr 25, 201923.1223.1222.5522.7522.7514,800
Apr 24, 201922.6523.2322.5522.9422.9436,000
Apr 23, 201922.8123.3022.6222.6522.6557,700
Apr 22, 201923.2223.3922.5422.9522.9540,600
Apr 18, 201923.4823.6023.1023.4123.4116,400
Apr 17, 201923.5323.6323.3223.6323.6320,400
Apr 16, 201923.4923.6623.0723.3623.3631,100
Apr 15, 201923.7623.9623.3523.3823.3818,300
Apr 12, 201924.0624.3023.5623.7423.7413,300
Apr 11, 201923.9023.9823.7723.9323.9312,300
Apr 10, 201923.5023.9523.3123.8423.8419,900
Apr 09, 201923.5823.6623.3923.4923.4956,600
Apr 08, 201923.9523.9523.5723.8023.8016,700
Apr 05, 201923.7224.1023.5724.0324.0339,300
Apr 04, 201923.6623.8223.6023.7223.7232,700
Apr 03, 201923.3923.7223.2723.5723.5745,500
Apr 02, 201923.1523.3822.9323.2923.2932,300
Apr 01, 201923.1023.3922.6923.2123.2135,000
Mar 29, 201922.8823.0822.4322.9722.9759,900
Mar 28, 201922.4622.8022.4022.7322.7334,200
Mar 27, 201922.0722.4721.9522.3922.3938,800
Mar 26, 201921.7022.2021.6822.0422.0422,100
Mar 25, 201921.2321.8521.0021.6521.6536,700
Mar 22, 201922.1022.1721.3421.4221.4245,700
Mar 21, 201921.6222.9321.6222.1122.1153,300
Mar 20, 201921.9022.1021.6921.7121.7131,100
Mar 19, 201921.9622.2521.9621.9821.9869,400
Mar 18, 201922.0422.2421.7821.9721.9766,800
Mar 15, 201922.2022.9422.0022.0322.0369,000
Mar 14, 201922.7422.7422.1422.1922.1951,900
Mar 13, 201922.6723.1322.5322.6522.6576,400
Mar 12, 201922.5222.7822.4022.6222.6249,300
Mar 11, 201922.7523.0522.3322.5222.5224,000
Mar 08, 201922.5322.9422.4022.7222.7238,100
Mar 08, 20190.03 Dividend
Mar 07, 201922.7522.9622.4222.8022.7740,100
Mar 06, 201922.9822.9922.5722.8422.8164,300
Mar 05, 201922.9723.2022.7022.8722.8446,700
Mar 04, 201923.2523.2922.6822.9622.9348,200
Mar 01, 201923.6323.7223.1623.2423.2137,300
Feb 28, 201923.9423.9723.3023.3923.3620,500
Feb 27, 201923.7724.1223.6023.6623.6327,600
Feb 26, 201923.8023.8823.3623.8523.8229,200
Feb 25, 201924.0024.4423.6923.8823.8550,400
Feb 22, 201923.6323.9723.6323.9423.9136,600
Feb 21, 201923.8423.9523.4023.6423.6126,000
Feb 20, 201923.8224.0623.5923.8423.8131,500
Feb 19, 201924.0624.3923.6923.8323.8053,400
Feb 15, 201924.0224.3123.5224.0023.9746,400
Feb 14, 201925.2525.5323.3923.8523.82108,200
Feb 13, 201923.8725.7123.8725.2025.1798,200
Feb 12, 201924.2024.7323.7423.8423.8181,000
Feb 11, 201922.9022.9122.4022.6522.6253,300
Feb 08, 201922.7122.9722.1822.6722.6447,400
Feb 07, 201922.9423.0922.6522.6922.6642,600
Feb 06, 201923.0423.1522.8522.9322.9052,700
Feb 05, 201923.1823.5522.7823.0323.0038,600
Feb 04, 201922.5923.6422.3523.1223.0957,100
Feb 01, 201922.4522.6122.2122.6022.5728,800
Jan 31, 201922.0522.4022.0522.3122.2824,600
Jan 30, 201921.9622.3421.8822.1122.0824,100
Jan 29, 201922.1122.2121.8021.9221.8949,400
Jan 28, 201921.9222.3521.7022.0422.0139,400
Jan 25, 201921.8922.2721.6422.1222.0931,000
Jan 24, 201921.5021.9021.3121.7521.7224,700
Jan 23, 201921.9321.9421.3121.5021.4727,500
Jan 22, 201921.7122.4821.7021.9021.8752,300
Jan 18, 201922.1322.1721.5821.9021.8787,100
Jan 17, 201921.8122.2421.7522.1022.0771,200
Jan 16, 201921.7522.0821.5421.9421.9142,500
Jan 15, 201921.4821.9321.3621.7621.7349,500
Jan 14, 201921.3021.6120.8621.4721.4444,200
Jan 11, 201920.7221.8320.2621.3821.3569,000
Jan 10, 201920.8921.1620.1520.7120.6860,800
Jan 09, 201920.9821.2520.6020.8920.8652,700
Jan 08, 201921.3222.0020.3120.9920.9651,000
Jan 07, 201920.8021.3320.7121.1221.0983,900
Jan 04, 201920.7421.0020.0020.8420.8193,700
Jan 03, 201921.8021.9020.3020.3320.3099,300
Jan 02, 201922.4922.4920.5921.8621.83164,700
Dec 31, 201820.7822.4520.7822.3322.3085,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...