RICK | RCI Hospit Holdi | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

RCI Hospit Holdi (RICK)

NASDAQ

$26.61-$0.01 (-0.04%)

Price as of Oct 02, 2026 7:30 PM EDT

$203.5M
Market Cap
-13.62%
1-Year Change
Restaurants
Industry

1 Month
-9.33%

Low Price$26.62

High Price$29.36
3 Months
-2.72%

Low Price$25.02

High Price$31.25
1 Year
-13.62%

Low Price$20.70

High Price$31.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	27.40	27.41	26.45	26.62	-1.33%	37,879
10/01/2026	26.99	27.12	26.25	26.98	-0.07%	42,495
09/30/2026	27.46	27.47	26.98	27.00	-1.75%	31,718
09/29/2026	27.86	27.86	27.46	27.48	-0.33%	22,186
09/28/2026	27.30	27.85	27.09	27.57	+0.04%	39,387
09/25/2026	27.11	27.67	26.95	27.56	+1.17%	33,491
09/24/2026	27.45	27.56	26.88	27.24	-0.62%	42,271
09/23/2026	28.45	28.45	27.32	27.41	-3.45%	34,248
09/22/2026	28.63	29.39	28.38	28.39	+0.46%	34,553
09/21/2026	28.41	28.62	27.60	28.26	+0.86%	39,170
09/18/2026	28.40	28.56	27.89	28.02	-1.62%	121,376
09/17/2026	28.36	29.72	28.36	28.48	+1.90%	31,815
09/16/2026	28.66	28.92	27.94	27.95	-2.07%	49,562
09/15/2026	29.38	29.38	28.51	28.54	-2.79%	62,706
09/15/2026	$0.08 Dividend
09/14/2026	28.96	29.53	28.78	29.36	+1.20%	27,920
09/11/2026	28.80	29.16	28.68	29.01	+1.64%	30,889
09/10/2026	28.14	28.60	27.96	28.54	+0.32%	34,729
09/09/2026	28.68	28.78	27.92	28.45	-1.76%	54,670
09/08/2026	29.21	29.74	28.56	28.96	-1.06%	68,633
09/04/2026	28.45	29.30	28.35	29.27	+2.12%	34,208
09/03/2026	29.73	29.91	28.39	28.66	-2.38%	32,518
09/02/2026	28.97	29.91	28.64	29.36	+1.41%	49,017
09/01/2026	28.79	29.25	28.66	28.95	-0.34%	44,651
08/31/2026	30.29	30.29	28.76	29.05	-3.48%	54,169
08/28/2026	29.37	30.73	29.23	30.10	+2.20%	67,816
08/27/2026	29.34	29.62	29.09	29.45	-0.51%	58,887
08/26/2026	30.17	30.27	29.27	29.60	-2.14%	70,486
08/25/2026	30.66	30.85	29.69	30.25	-1.40%	71,801
08/24/2026	31.08	31.21	30.37	30.68	-0.71%	109,531
08/21/2026	31.11	31.11	30.36	30.90	+0.62%	75,084
08/20/2026	31.17	31.24	30.22	30.71	-1.75%	154,302
08/19/2026	30.86	31.91	30.63	31.25	+1.29%	48,176
08/18/2026	31.12	31.80	30.57	30.86	-0.48%	74,799
08/17/2026	30.98	31.21	30.21	31.01	+0.71%	51,425
08/14/2026	30.00	30.88	29.01	30.79	+2.66%	72,408
08/13/2026	28.16	29.99	28.02	29.99	+7.20%	116,976
08/12/2026	27.62	27.97	27.07	27.97	+2.19%	46,937
08/11/2026	27.05	27.73	27.05	27.38	+1.37%	48,838
08/10/2026	27.92	27.92	26.37	27.01	-3.53%	48,895
08/07/2026	26.50	28.45	26.32	27.99	+6.97%	101,072
08/06/2026	25.92	26.73	25.91	26.17	+1.12%	66,191
08/06/2026	$0.90 Earnings
08/05/2026	25.59	26.00	25.22	25.88	+1.76%	24,513
08/04/2026	25.27	25.80	25.22	25.43	+1.35%	44,845
08/03/2026	25.19	25.83	25.00	25.09	+0.28%	40,867
07/31/2026	25.74	26.11	24.93	25.02	-2.45%	44,868
07/30/2026	26.32	26.36	25.65	25.65	-2.83%	19,014
07/29/2026	26.24	26.63	25.97	26.40	-0.23%	46,019
07/28/2026	26.19	26.89	26.02	26.46	+1.03%	33,667
07/27/2026	26.13	26.74	26.06	26.19	+0.73%	21,053
07/24/2026	25.79	26.53	25.34	26.00	+0.81%	39,659
07/23/2026	25.90	25.92	25.17	25.79	-2.38%	44,219
07/22/2026	26.18	26.54	26.18	26.42	+0.11%	32,480
07/21/2026	26.20	26.59	26.18	26.39	+0.42%	19,555
07/20/2026	26.34	26.53	26.00	26.28	+0.65%	23,642
07/17/2026	26.56	26.77	25.74	26.11	-2.71%	49,985
07/16/2026	26.31	26.93	26.31	26.84	+1.97%	22,726
07/15/2026	26.24	26.86	26.15	26.32	+0.38%	26,844
07/14/2026	26.39	26.58	26.05	26.22	-0.79%	38,841
07/13/2026	26.70	27.12	26.27	26.43	-0.82%	41,289
07/10/2026	26.37	27.03	26.08	26.65	+1.67%	29,920
07/09/2026	25.92	26.37	25.28	26.21	+1.12%	50,628
07/08/2026	26.28	26.28	25.36	25.92	-2.62%	34,852
07/07/2026	27.03	27.14	26.59	26.62	-1.48%	37,126
07/06/2026	27.35	27.41	26.63	27.02	-1.28%	24,582
07/02/2026	27.64	28.04	27.20	27.37	-1.08%	19,906
07/01/2026	27.39	28.08	27.27	27.66	+1.54%	44,037
06/30/2026	26.92	27.46	26.69	27.25	-0.15%	47,310
06/29/2026	27.25	27.76	26.42	27.29	+1.37%	58,474
06/26/2026	27.07	27.30	26.53	26.92	-0.26%	212,414
06/25/2026	27.77	27.77	26.83	26.99	-2.98%	43,443
06/24/2026	27.14	28.29	26.96	27.81	+3.64%	40,898
06/23/2026	27.02	27.22	26.49	26.84	-0.59%	38,222
06/22/2026	27.98	28.37	26.99	27.00	-4.24%	38,281
06/18/2026	27.67	28.84	27.12	28.19	+2.80%	94,778
06/17/2026	27.30	28.24	26.88	27.43	+0.29%	62,496
06/16/2026	27.62	27.73	27.14	27.35	-0.15%	36,965
06/15/2026	27.63	27.71	27.05	27.39	+0.73%	46,539
06/15/2026	$0.08 Dividend
06/12/2026	26.78	27.64	26.68	27.19	+1.60%	56,652
06/11/2026	25.35	26.81	25.05	26.76	+6.20%	69,426
06/10/2026	25.53	25.83	24.92	25.20	-0.59%	40,121
06/09/2026	24.83	25.64	24.74	25.35	+2.95%	65,721
06/08/2026	24.65	25.26	24.47	24.62	+0.41%	29,860
06/05/2026	24.72	24.92	24.33	24.52	-1.77%	25,440
06/04/2026	24.78	25.69	24.28	24.96	+2.81%	68,704
06/03/2026	24.78	24.78	24.20	24.28	-2.59%	31,846
06/02/2026	25.42	25.42	24.89	24.93	-1.69%	29,258
06/01/2026	25.12	25.73	24.86	25.36	+0.51%	48,430
05/29/2026	24.97	26.33	24.60	25.23	+0.59%	131,109
05/28/2026	24.38	25.08	23.66	25.08	+2.81%	42,781
05/28/2026	$0.78 Earnings
05/27/2026	24.01	25.02	23.89	24.39	+1.74%	39,062
05/26/2026	24.34	24.34	23.47	23.97	-0.78%	62,973
05/22/2026	24.37	24.42	23.95	24.16	-1.06%	22,087
05/21/2026	23.90	24.47	23.51	24.42	+1.49%	30,195
05/20/2026	23.38	24.24	23.23	24.06	+2.93%	56,441
05/19/2026	23.66	24.03	23.32	23.38	-1.67%	62,468
05/18/2026	23.96	24.79	23.72	23.78	-0.66%	43,422