RCI Hospitality Holdings, Inc.
RICKNASDAQConsumer Cyclical● Active
$24.76
+$0.10(+0.41%)
Market Cap$189277820
P/E Ratio—
52W High$43.1
52W Low$20.76
RCI Hospitality Holdings, Inc.（RICK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rick · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$97.45
Jan 12, 2023
-74.6% from here
5-Year Low5Y
$20.76
Mar 20, 2026
+19.3% from low
IPO Priceadj.
—
Oct 13, 1995
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RICK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.79 | $25.40 | $24.61 | $24.76 | $24.76 | 30K | -0.12% |
| Jun 5, 2026 | $24.86 | $25.06 | $24.47 | $24.66 | $24.66 | 25K | -0.80% |
| Jun 4, 2026 | $24.92 | $25.84 | $24.42 | $25.11 | $25.11 | 69K | +0.76% |
| Jun 3, 2026 | $24.92 | $24.92 | $24.34 | $24.42 | $24.42 | 32K | -2.01% |
| Jun 2, 2026 | $25.56 | $25.56 | $25.03 | $25.07 | $25.07 | 29K | -1.92% |
| Jun 1, 2026 | $25.26 | $25.88 | $25.00 | $25.50 | $25.50 | 48K | +0.95% |
| May 29, 2026 | $25.11 | $26.48 | $24.74 | $25.37 | $25.37 | 131K | +1.04% |
| May 28, 2026 | $24.52 | $25.22 | $23.79 | $25.22 | $25.22 | 43K | +2.85% |
| May 27, 2026 | $24.15 | $25.17 | $24.03 | $24.53 | $24.53 | 39K | +1.57% |
| May 26, 2026 | $24.48 | $24.48 | $23.60 | $24.11 | $24.11 | 63K | -1.51% |
| May 22, 2026 | $24.51 | $24.56 | $24.09 | $24.30 | $24.30 | 22K | -0.86% |
| May 21, 2026 | $24.04 | $24.61 | $23.64 | $24.56 | $24.56 | 30K | +2.16% |
| May 20, 2026 | $23.51 | $24.38 | $23.36 | $24.20 | $24.20 | 56K | +2.93% |
| May 19, 2026 | $23.79 | $24.17 | $23.45 | $23.51 | $23.51 | 63K | -1.18% |
| May 18, 2026 | $24.10 | $24.93 | $23.85 | $23.91 | $23.91 | 43K | -0.79% |
| May 15, 2026 | $24.36 | $24.50 | $23.71 | $24.07 | $24.07 | 35K | -1.19% |
| May 14, 2026 | $24.47 | $25.26 | $23.51 | $24.71 | $24.71 | 49K | +0.98% |
| May 13, 2026 | $23.56 | $24.59 | $23.53 | $24.37 | $24.37 | 47K | +3.44% |
| May 12, 2026 | $24.04 | $25.01 | $23.33 | $23.84 | $23.84 | 108K | -0.83% |
| May 11, 2026 | $25.15 | $25.15 | $24.15 | $24.31 | $24.31 | 92K | -3.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RICK
Jan 1 → Dec 31 · 6 years2026+3.0%$24.04 → $24.76
+3.0%
2025-58.9%$57.99 → $23.84
-58.9%
2024-13.2%$66.23 → $57.47
-13.2%
2023-29.9%$94.55 → $66.26
-29.9%
2022+19.4%$78.04 → $93.19
+19.4%
2021+5.0%$74.14 → $77.88
+5.0%
Best Year2022 · +19.4%
Worst Year2025 · -58.9%
Positive Years3 / 6
Avg Annual Return-12.4%
6Y Total Return-66.6%
6Y CAGR~-16.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
RCI Hospitality Holdings, Inc.（RICK）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RICK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RICK 历史股价FMP 日线复权 OHLCV