MetaCap

RCI Hospitality Stock Price History

NASDAQ: RICKConsumer CyclicalRestaurantsUSD

26.07-0.61 (-2.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RICK price history at a glance

The price history for RCI Hospitality (RICK) on this page begins on October 9, 1995, when the stock closed at $8.75; it most recently closed at $26.07 on October 5, 2026. The highest price in this record is $97.45, reached on January 9, 2023; the latest close is 73.2% below that peak. Across the 30 complete calendar years in the table, RICK finished higher in 16 and lower in 14. Its best year was 1999 (+370.0%) and its worst was 1998 (-90.1%).

Over roughly 31 years the share price changed +197.9%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, RICK has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995
$97.45
Date of high
Jan 9, 2023
Low since 1995
$0.50
Date of low
Oct 5, 1998
52-week high
$32.00
52-week low
$20.76
IPO year
1995
Last close
$26.07

RICK returns

1 week

-2.07%

1 month

-8.62%

3 months

-2.43%

6 months

+7.86%

Year to date

+9.35%

1 year

-7.78%

3 years

-50.03%

5 years

-63.05%

RICK price return, excluding dividends.

RICK annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.07+11.27%
202523.43-58.57%
202456.56-14.64%
202366.26-28.90%
202293.19+19.66%
202177.88+97.46%
202039.44+94.67%
201920.26-2.78%
201820.84-25.52%
201727.98+63.63%
201617.10+71.17%
20159.99+0.30%
20149.96-13.01%
201311.45+37.95%
20128.30-1.89%
20118.46+8.05%
20107.83-8.53%
20098.56+77.23%
20084.83-80.85%
200725.22+267.64%
20066.86+78.65%
20053.84+32.87%
20042.89+66.09%
20031.74-25.64%
20022.34-19.31%
20012.90+157.78%
20001.13-61.70%
19992.94+370.00%
19980.625-90.10%
19976.31-25.74%
19968.50+7.94%
1995*7.88-10.00%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

RICK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.7726.9526.0526.07-2.29%
26.4826.7026.0226.68+1.64%
25.9926.3425.7426.25+0.54%
26.0426.3325.7326.11+0.31%
26.4726.4725.9426.03-2.22%
27.4027.4126.4526.62-1.33%
26.9927.1226.2526.98-0.07%
27.4627.4726.9827.00-1.75%
27.8627.8627.4627.48-0.33%
27.3027.8527.0927.57+0.04%
27.1127.6726.9527.56+1.17%
27.4527.5626.8827.24-0.62%
28.4528.4527.3227.41-3.45%
28.6329.3928.3828.39+0.46%
28.4128.6227.6028.26+0.86%
28.4028.5627.8928.02-1.62%
28.3629.7228.3628.48+1.90%
28.6628.9227.9427.95-2.07%
29.3829.3828.5128.54-3.06%
29.0429.6228.8629.44+1.20%
28.8829.2428.7629.09+1.64%
28.2228.6828.0428.62+0.32%
28.7628.8628.0028.53-1.76%
29.2929.8228.6429.04-1.06%
28.5329.3828.4329.35+2.12%
29.8129.9928.4728.74-2.38%
29.0529.9928.7229.44+1.41%
28.8729.3328.7429.03-0.34%
30.3730.3728.8429.13-3.48%
29.4530.8129.3130.18+2.20%
29.4229.7129.1729.53-0.51%
30.2530.3629.3529.68-2.14%
30.7430.9429.7730.33-1.40%
31.1631.3030.4530.76-0.71%
31.1931.1930.4430.98+0.62%
31.2531.3330.3130.79-1.75%
30.9432.0030.7131.34+1.29%
31.2031.8930.6530.94-0.48%
31.0631.3030.2931.09+0.71%
30.0830.9629.0930.87+2.66%
28.2430.0728.1030.07+7.20%
27.7028.0527.1428.05+2.19%
27.1227.8127.1227.45+1.37%
28.0028.0026.4427.08-3.53%
26.5728.5326.3928.07+6.97%
25.9926.8025.9826.24+1.12%
25.6626.0725.2825.95+1.76%
25.3425.8825.2925.50+1.35%
25.2625.9025.0725.16+0.28%
25.8126.1925.0025.09-2.45%
26.3926.4325.7225.72-2.83%
26.3126.7026.0426.47-0.23%
26.2626.9626.1026.53+1.03%
26.2026.8126.1426.26+0.73%
25.8626.6025.4126.07+0.81%
25.9726.0025.2425.86-2.38%
26.2526.6226.2526.49+0.11%
26.2726.6626.2526.46+0.42%
26.4126.6026.0826.35+0.65%
26.6326.8425.8126.18-2.71%
26.3827.0026.3826.91+1.97%
26.3126.9426.2226.39+0.38%
26.4626.6526.1226.29-0.79%
26.7727.2026.3526.50-0.82%
26.4427.1026.1526.72+1.67%
25.9926.4425.3526.28+1.12%
26.3526.3525.4325.99-2.62%
27.1027.2126.6726.69-1.48%
27.4227.4926.7027.09-1.28%
27.7228.1227.2727.44-1.08%
27.4628.1627.3427.74+1.54%
26.9927.5326.7627.32-0.15%
27.3227.8426.5027.36+1.37%
27.1427.3726.6026.99-0.26%
27.8527.8526.9127.06-2.98%
27.2128.3727.0327.89+3.64%
27.0927.2926.5626.91-0.59%
28.0628.4527.0627.07-4.24%
27.7528.9227.1928.27+2.80%
27.3728.3226.9627.50+0.29%
27.7027.8127.2127.42-0.15%
27.7127.7927.1227.46+0.44%
26.9327.8026.8327.34+1.60%
25.4926.9625.1926.91+6.20%
25.6725.9825.0625.34-0.59%
24.9725.7924.8825.49+2.95%
24.7925.4024.6124.76+0.41%
24.8625.0624.4724.66-1.79%
24.9225.8424.4225.11+2.83%
24.9224.9224.3424.42-2.59%
25.5625.5625.0325.07-1.69%
25.2625.8825.0025.50+0.51%
25.1126.4824.7425.37+0.59%
24.5225.2223.7925.22+2.81%
24.1525.1724.0324.53+1.74%
24.4824.4823.6024.11-0.78%
24.5124.5624.0924.30-1.06%
24.0424.6123.6424.56+1.49%
23.5124.3823.3624.20+2.93%
23.7924.1723.4523.51-1.67%
24.1024.9323.8523.91-0.66%
24.3624.5023.7124.07-2.59%
24.4725.2623.5124.71+1.40%
23.5624.5923.5324.37+2.22%
24.0425.0123.3323.84-1.93%
25.1525.1524.1524.31-4.10%
26.6526.6725.2725.35-3.98%
25.8526.8325.3026.40+2.13%
25.9026.4025.5625.85+1.02%
24.9625.7624.9625.59+2.36%
25.4125.5224.8725.00-1.38%
25.2025.5224.8325.35+1.32%
25.0425.3524.8125.02-0.79%
25.4625.6225.0425.22-1.64%
25.4926.0125.2325.64+1.54%
25.9726.3125.2525.25-2.85%
25.5426.0325.1325.99+1.13%
25.8625.8625.2225.70-0.39%
25.8626.0625.2825.80+0.51%
26.2726.8925.5825.67-2.65%
25.9226.4325.0626.37+0.57%
24.8626.3824.8626.22+6.37%
24.5824.7424.0024.65-0.08%
24.5624.7424.4024.67-0.20%
24.5224.8524.1424.72+0.86%
24.1424.6923.6024.51+1.41%
24.0924.1723.6524.17-0.45%
24.3124.8623.8924.28-1.14%
24.4625.0023.9124.56+4.38%
23.8223.9322.8123.53-2.12%
22.6324.7922.5124.04+10.33%
22.4022.7021.7621.79-4.18%
22.7623.5522.6022.74-0.31%
23.6923.8722.4522.81-2.15%
23.0223.4722.5923.31+1.48%
23.5023.7122.4522.97-3.77%
23.9924.8723.5923.87-0.71%
24.9525.1223.2424.04-2.75%
22.8325.4622.8324.72+6.14%
22.3523.7722.0923.29+7.28%
21.5421.8820.7621.71-0.73%
21.0122.3521.0121.87+5.04%
21.4321.6920.7620.82-4.36%
21.7422.3721.5521.77+1.44%
21.5621.5921.1521.46+0.19%
21.5921.9021.0021.42-0.51%
21.5121.9221.4421.53-1.91%
21.6221.9821.3321.95+0.97%
22.2522.3721.6921.74-3.25%
22.8422.8421.8122.47-2.47%
23.2323.4522.6423.04-3.84%
23.8224.3023.4823.96-0.91%
23.4424.3123.2124.18+3.11%
22.2224.0422.1723.45+5.25%
21.7822.5121.4622.28+0.68%
22.9222.9222.0322.13-5.02%
22.3223.4022.0023.30+4.02%
22.1622.4221.6022.40+2.10%
21.9622.3521.8621.94-0.36%
23.2523.2521.8722.02-5.25%
22.9823.5822.6923.24+0.61%
23.0123.1422.5223.10+0.39%
22.9823.6122.9023.01+0.52%
22.7423.0222.5422.89+0.66%
22.9223.4022.6022.740.00%
23.4224.0322.4422.74-2.82%
23.9923.9923.2023.40-1.47%
23.5124.1823.5123.75+0.68%
24.2324.2323.4923.59-2.92%
23.6024.6023.4524.30+3.01%
24.3124.3123.5023.59-3.91%
24.2324.9923.8224.55+2.33%
24.0524.5823.5023.99-0.62%
24.1024.6123.9124.14+0.42%
24.4424.4723.5724.04-2.44%
24.1624.7324.0024.64+2.16%
24.8224.9524.0424.12-2.55%
24.6825.0124.1224.750.00%
24.9025.3224.3324.75-0.92%
25.1425.2224.5124.98-0.24%
25.2425.7824.8525.04-0.48%
24.5625.4524.4225.16+3.80%
25.0125.2024.0424.24-4.42%
26.6727.0125.3625.36-5.16%
25.8126.9925.5726.74+3.28%
25.9526.9625.4525.89-0.15%
25.3726.4825.3725.93+1.73%
25.6025.7724.8325.49-0.89%
24.9425.8224.5125.72+3.13%
23.9925.4023.8024.94+3.61%
24.2824.3023.4224.07-0.95%
23.7124.3723.7124.30+2.27%
23.4424.3123.4423.76+1.41%
24.0424.1223.3623.43-1.72%
23.8924.2923.5423.840.00%
23.2124.1123.1723.84+2.32%
23.2323.6322.8923.30-0.09%
23.2423.5223.0823.32+0.34%
23.0423.3523.0023.24+0.78%
22.8723.1622.5223.06+1.05%
23.0923.4322.7322.82-1.17%
23.6023.6222.8023.09-2.08%
24.7225.1122.9123.58-3.60%
24.3725.1524.2024.46+0.33%
24.9825.1023.5924.38-3.86%
27.0627.0625.2425.36-6.07%
27.6727.9726.9927.00-1.78%
28.3929.0027.3527.49-3.48%
28.0129.4527.6328.48+4.06%
25.0427.5825.0027.37+8.78%
26.0526.4025.0025.16-3.31%
26.2626.5625.7326.02-1.03%
25.2526.4925.2026.29+4.41%
25.2925.6424.7725.18+0.64%
24.2025.3023.6025.02+3.82%
24.5925.4723.7124.10-1.07%
24.7525.2724.2924.36-1.10%
24.3824.8424.2224.63+0.94%
23.4124.8623.4124.40+4.23%
24.4024.5023.3323.41-4.45%
21.9925.1021.9724.50+11.52%
22.6323.3521.8821.97-2.74%
23.3723.4222.5822.59-2.88%
23.0523.4822.6023.26+0.56%
24.0124.2923.1023.13-3.71%
24.5124.5423.5024.02-2.79%
24.5925.5323.7324.71+0.32%
24.3824.9924.1824.63+1.03%
23.8724.5323.8724.38+1.92%
24.0024.1023.5023.92+0.84%
23.8323.9123.5023.72-0.50%
24.6724.6823.7123.84-3.91%
23.7625.6323.5024.81+4.51%
23.6924.2623.3723.74-1.12%
24.8624.8623.6424.01-3.61%
24.0324.9623.8924.91+2.93%
24.6725.0723.9624.20-2.42%
25.6525.7724.5224.80-3.61%
26.2026.4825.3725.73-2.13%
26.5726.9126.1326.29-1.05%
27.4627.7426.5526.57-2.53%
28.2028.2026.8727.26-2.71%
28.2128.4727.8028.02-0.67%
27.3228.3027.0828.21+3.37%
27.0227.6327.0227.29+1.53%
27.1827.6226.8326.88-1.61%
28.2828.3827.1527.32-2.98%
28.9929.7428.0128.16-2.86%
27.3829.0827.3828.99+3.31%
26.9728.2626.9728.06+5.45%
28.0028.4726.5826.61-5.87%
29.1829.2428.1728.27—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RICK chart for longer ranges.