RCI Hospitality Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	27.500	27.500	26.230	27.500	27.500	0
2026-10-26	26.590	26.800	26.590	26.800	26.800	35
2026-10-23	27.500	27.500	26.580	26.580	26.580	6
2026-10-21	26.089	26.400	25.800	25.801	25.801	241
2026-10-16	27.670	27.670	26.129	26.129	26.129	60
2026-10-15	27.190	27.190	26.360	26.590	26.590	1
2026-10-14	26.620	27.000	25.696	25.696	25.696	1
2026-10-13	27.730	27.730	26.780	26.780	26.780	3
2026-10-12	26.250	27.430	25.520	26.350	26.350	2
2026-10-09	26.950	26.950	26.245	26.245	26.245	16
2026-10-08	26.890	26.890	26.490	26.490	26.490	1
2026-10-07	26.500	26.500	26.500	26.500	26.500	0
2026-10-06	26.380	26.380	26.050	26.050	26.050	3
2026-10-05	26.020	26.040	26.020	26.040	26.040	6
2026-10-01	27.860	27.860	26.700	26.815	26.815	490
2026-09-30	27.850	27.850	26.900	27.270	27.270	2
2026-09-29	27.940	27.940	27.940	27.940	27.940	1
2026-09-28	28.170	28.170	26.900	27.330	27.330	6
2026-09-25	27.240	28.430	27.050	27.050	27.050	15
2026-09-24	26.320	27.690	26.320	27.150	27.150	1
2026-09-23	29.400	29.400	27.750	27.750	27.750	2
2026-09-22	28.575	28.740	28.575	28.740	28.740	7
2026-09-21	29.070	29.070	27.601	28.370	28.370	112
2026-09-17	30.000	30.000	28.332	28.332	28.332	2
2026-09-16	29.200	29.200	28.690	28.745	28.745	746
2026-09-14	28.800	30.000	28.800	29.740	29.660	11
2026-09-11	30.000	30.000	28.000	28.610	28.533	10
2026-09-09	29.500	29.500	28.330	28.440	28.364	601
2026-09-08	28.460	29.610	28.000	29.550	29.471	10
2026-09-04	28.000	28.650	28.000	28.650	28.573	2
2026-09-03	30.360	30.360	29.340	29.340	29.261	6
2026-09-02	28.150	29.765	28.150	29.765	29.685	10
2026-09-01	30.000	30.000	28.470	29.530	29.451	3
2026-08-28	29.560	30.285	29.560	30.285	30.204	120
2026-08-27	30.770	30.770	29.120	29.780	29.700	2
2026-08-26	29.630	29.630	29.599	29.599	29.519	602
2026-08-24	30.800	31.300	30.800	30.815	30.732	34
2026-08-21	31.000	31.000	31.000	31.000	30.916	94
2026-08-20	32.000	32.000	30.090	30.800	30.717	9
2026-08-19	32.000	32.000	30.060	31.000	30.917	525
2026-08-18	30.790	31.790	30.790	30.960	30.877	779
2026-08-17	30.870	32.000	30.291	30.471	30.389	311
2026-08-14	29.260	30.520	29.260	30.520	30.438	86
2026-08-13	28.240	29.500	28.240	29.500	29.421	8
2026-08-12	28.240	28.240	27.031	27.660	27.586	156
2026-08-11	28.240	28.240	26.960	27.490	27.416	30
2026-08-10	27.550	28.110	26.500	26.500	26.429	1,006
2026-08-07	26.500	28.400	26.000	28.400	28.323	326
2026-08-06	25.860	26.800	25.860	26.498	26.427	135
2026-08-04	25.000	26.030	24.620	25.860	25.790	116
2026-08-03	26.910	26.910	25.100	25.405	25.337	13
2026-07-29	26.000	27.680	26.000	26.430	26.359	3

Page 1 of 1 · 52 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0800 USD
2026-06-12	0.0800 USD
2026-03-13	0.0800 USD
2025-12-15	0.0700 USD
2025-09-15	0.0700 USD
2025-06-16	0.0700 USD
2025-03-17	0.0700 USD
2024-12-16	0.0700 USD
2024-09-16	0.0700 USD
2024-06-14	0.0600 USD
2024-03-14	0.0600 USD
2023-12-14	0.0600 USD
2023-09-14	0.0600 USD
2023-06-13	0.0600 USD
2023-03-14	0.0600 USD
2022-12-14	0.0500 USD
2022-09-12	0.0500 USD
2022-06-14	0.0500 USD
2022-03-14	0.0500 USD
2021-12-14	0.0400 USD
2021-09-10	0.0400 USD
2021-06-10	0.0400 USD
2021-03-11	0.0400 USD
2020-12-14	0.0400 USD
2020-09-14	0.0400 USD
2020-06-17	0.0300 USD
2020-03-09	0.0400 USD
2019-12-09	0.0300 USD
2019-09-09	0.0400 USD
2019-06-07	0.0300 USD
2019-03-08	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.