RCI Hospitality Holdings, Inc. ( RICK) - Price History
Monthly price history for RICK (RCI Hospitality Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.10 | $25.10 |
| May 2026 | $25.37 | $25.37 |
| April 2026 | $25.02 | $25.02 |
| March 2026 | $22.81 | $22.81 |
| February 2026 | $22.05 | $22.13 |
| January 2026 | $23.95 | $24.04 |
| December 2025 | $23.75 | $23.84 |
| November 2025 | $24.21 | $24.36 |
| October 2025 | $24.75 | $24.91 |
| September 2025 | $30.32 | $30.51 |
| August 2025 | $36.90 | $37.21 |
| July 2025 | $35.53 | $35.83 |
| June 2025 | $37.80 | $38.12 |
| May 2025 | $39.82 | $40.23 |
| April 2025 | $39.28 | $39.68 |
| March 2025 | $42.51 | $42.94 |
| February 2025 | $49.19 | $49.77 |
| January 2025 | $54.90 | $55.54 |
| December 2024 | $56.80 | $57.47 |
| November 2024 | $51.78 | $52.46 |
| October 2024 | $42.86 | $43.42 |
| September 2024 | $43.97 | $44.55 |
| August 2024 | $44.93 | $45.59 |
| July 2024 | $48.76 | $49.48 |
| June 2024 | $42.93 | $43.56 |
| May 2024 | $44.04 | $44.74 |
| April 2024 | $49.96 | $50.76 |
| March 2024 | $57.09 | $58 |
| February 2024 | $55.41 | $56.36 |
| January 2024 | $60.72 | $61.76 |
| December 2023 | $65.15 | $66.26 |
| November 2023 | $57.57 | $58.61 |
| October 2023 | $53.54 | $54.51 |
| September 2023 | $59.59 | $60.66 |
| August 2023 | $64.06 | $65.28 |
| July 2023 | $68.45 | $69.75 |
| June 2023 | $74.58 | $75.99 |
| May 2023 | $70.83 | $72.23 |
| April 2023 | $73.45 | $74.90 |
| March 2023 | $76.65 | $78.17 |
| February 2023 | $82.08 | $83.77 |
| January 2023 | $88.96 | $90.79 |
| December 2022 | $91.31 | $93.19 |
| November 2022 | $89.14 | $91.02 |
| October 2022 | $82.68 | $84.43 |
| September 2022 | $63.99 | $65.34 |
| August 2022 | $63.81 | $65.21 |
| July 2022 | $55.74 | $56.96 |
| June 2022 | $47.32 | $48.36 |
| May 2022 | $56.44 | $57.73 |
| April 2022 | $60.57 | $61.96 |
| March 2022 | $60.08 | $61.46 |
| February 2022 | $63.41 | $64.92 |
| January 2022 | $68.25 | $69.87 |
| December 2021 | $76.07 | $77.88 |
| November 2021 | $61.80 | $63.31 |
| October 2021 | $66.18 | $67.80 |
| September 2021 | $66.88 | $68.51 |
| August 2021 | $63.03 | $64.61 |
| July 2021 | $61.23 | $62.76 |
| June 2021 | $64.58 | $66.20 |
| May 2021 | $75.56 | $77.50 |
| April 2021 | $70.99 | $72.81 |
| March 2021 | $62 | $63.59 |
| February 2021 | $62.61 | $64.25 |
| January 2021 | $37.50 | $38.48 |
| December 2020 | $38.43 | $39.44 |
| November 2020 | $28.72 | $29.51 |
| October 2020 | $20.82 | $21.40 |
| September 2020 | $19.85 | $20.40 |
| August 2020 | $18.57 | $19.12 |
| July 2020 | $11.73 | $12.08 |
| June 2020 | $13.46 | $13.86 |
| May 2020 | $14.05 | $14.49 |
| April 2020 | $12.15 | $12.53 |
| March 2020 | $9.66 | $9.97 |
| February 2020 | $19.49 | $20.15 |
| January 2020 | $17.15 | $17.73 |
| December 2019 | $19.83 | $20.50 |
| November 2019 | $17.77 | $18.40 |
| October 2019 | $18.10 | $18.75 |
| September 2019 | $19.97 | $20.68 |
| August 2019 | $17.15 | $17.80 |
| July 2019 | $16.33 | $16.95 |
| June 2019 | $16.87 | $17.51 |
| May 2019 | $15.64 | $16.26 |
| April 2019 | $21.90 | $22.77 |
| March 2019 | $22.09 | $22.97 |
| February 2019 | $22.46 | $23.39 |
| January 2019 | $21.42 | $22.31 |
| December 2018 | $21.44 | $22.33 |
| November 2018 | $24 | $25.02 |
| October 2018 | $25.11 | $26.18 |
| September 2018 | $28.40 | $29.61 |
| August 2018 | $31.07 | $32.43 |
| July 2018 | $31.07 | $32.43 |
| June 2018 | $30.33 | $31.65 |
| May 2018 | $30.58 | $31.95 |
| April 2018 | $26.03 | $27.19 |
| March 2018 | $27.18 | $28.39 |
| February 2018 | $25.83 | $27.01 |
| January 2018 | $28.10 | $29.38 |
| December 2017 | $26.76 | $27.98 |
| November 2017 | $31.46 | $32.93 |
| October 2017 | $26.32 | $27.55 |
| September 2017 | $23.65 | $24.75 |
| August 2017 | $22.23 | $23.30 |
| July 2017 | $21.65 | $22.69 |
| June 2017 | $22.75 | $23.84 |
| May 2017 | $19.83 | $20.81 |
| April 2017 | $15.86 | $16.64 |
| March 2017 | $16.50 | $17.32 |
| February 2017 | $16.20 | $17.03 |
| January 2017 | $16.69 | $17.55 |
| December 2016 | $16.27 | $17.10 |
| November 2016 | $11.56 | $12.18 |
| October 2016 | $11.02 | $11.61 |
| September 2016 | $10.94 | $11.53 |
| August 2016 | $10.40 | $10.99 |
| July 2016 | $10.08 | $10.65 |
| June 2016 | $9.65 | $10.19 |
| May 2016 | $10.25 | $10.86 |
| April 2016 | $9.68 | $10.25 |
| March 2016 | $8.36 | $8.86 |
| February 2016 | $8.31 | $8.83 |
| January 2016 | $7.78 | $8.27 |
| December 2015 | $9.40 | $9.99 |
| November 2015 | $9.40 | $9.99 |
| October 2015 | $9.35 | $9.94 |
| September 2015 | $9.80 | $10.42 |
| August 2015 | $10.22 | $10.86 |
| July 2015 | $10.50 | $11.16 |
| June 2015 | $11.20 | $11.90 |
| May 2015 | $11.46 | $12.18 |
| April 2015 | $10.72 | $11.39 |
| March 2015 | $9.80 | $10.41 |
| February 2015 | $9.83 | $10.45 |
| January 2015 | $9.17 | $9.75 |
| December 2014 | $9.43 | $10.02 |
| November 2014 | $9.11 | $9.68 |
| October 2014 | $11.20 | $11.90 |
| September 2014 | $10.37 | $11.02 |
| August 2014 | $11.22 | $11.93 |
| July 2014 | $10.42 | $11.08 |
| June 2014 | $9.61 | $10.21 |
| May 2014 | $9.88 | $10.50 |
| April 2014 | $9.50 | $10.10 |
| March 2014 | $10.60 | $11.27 |
| February 2014 | $10.70 | $11.37 |
| January 2014 | $10.62 | $11.29 |
| December 2013 | $10.90 | $11.58 |
| November 2013 | $9.76 | $10.37 |
| October 2013 | $10.62 | $11.29 |
| September 2013 | $11.09 | $11.79 |
| August 2013 | $10.49 | $11.15 |
| July 2013 | $8.34 | $8.86 |
| June 2013 | $8.12 | $8.63 |
| May 2013 | $7.80 | $8.29 |
| April 2013 | $7.91 | $8.41 |
| March 2013 | $8.32 | $8.84 |
| February 2013 | $8.01 | $8.51 |
| January 2013 | $7.96 | $8.46 |
| December 2012 | $7.56 | $8.04 |
| November 2012 | $7.64 | $8.12 |
| October 2012 | $7.72 | $8.21 |
| September 2012 | $7.79 | $8.28 |
| August 2012 | $7.19 | $7.64 |
| July 2012 | $7.94 | $8.44 |
| June 2012 | $8.16 | $8.67 |
| May 2012 | $7.35 | $7.81 |
| April 2012 | $8.72 | $9.27 |
| March 2012 | $8.78 | $9.33 |
| February 2012 | $8.84 | $9.40 |
| January 2012 | $9.71 | $10.32 |
| December 2011 | $7.96 | $8.46 |
| November 2011 | $7.31 | $7.77 |
| October 2011 | $7.36 | $7.82 |
| September 2011 | $6.26 | $6.65 |
| August 2011 | $6.73 | $7.15 |
| July 2011 | $7.72 | $8.20 |
| June 2011 | $7.94 | $8.44 |
| May 2011 | $9.02 | $9.59 |
| April 2011 | $9.84 | $10.46 |
| March 2011 | $10.26 | $10.90 |
| February 2011 | $10.24 | $10.88 |
| January 2011 | $8.22 | $8.74 |
| December 2010 | $7.37 | $7.83 |
| November 2010 | $6.54 | $6.95 |
| October 2010 | $7.14 | $7.59 |
| September 2010 | $6.85 | $7.28 |
| August 2010 | $5.69 | $6.05 |
| July 2010 | $7.24 | $7.69 |
| June 2010 | $7.42 | $7.89 |
| May 2010 | $8.68 | $9.22 |
| April 2010 | $11.66 | $12.39 |
| March 2010 | $12.04 | $12.80 |
| February 2010 | $14.54 | $15.45 |
| January 2010 | $10.48 | $11.14 |
| December 2009 | $8.05 | $8.56 |
| November 2009 | $6.56 | $6.97 |
| October 2009 | $6.88 | $7.31 |
| September 2009 | $8.09 | $8.60 |
| August 2009 | $7.12 | $7.57 |
| July 2009 | $7.18 | $7.63 |
| June 2009 | $5.74 | $6.10 |
| May 2009 | $6.36 | $6.76 |
| April 2009 | $5.61 | $5.96 |
| March 2009 | $4.27 | $4.54 |
| February 2009 | $2.85 | $3.03 |
| January 2009 | $3.74 | $3.98 |
| December 2008 | $3.75 | $3.99 |
| November 2008 | $4.19 | $4.45 |
| October 2008 | $5.95 | $6.32 |
| September 2008 | $9.24 | $9.82 |
| August 2008 | $13.14 | $13.97 |
| July 2008 | $14.40 | $15.30 |
| June 2008 | $15.81 | $16.80 |
| May 2008 | $20.27 | $21.54 |
| April 2008 | $17.69 | $18.80 |
| March 2008 | $21.52 | $22.87 |
| February 2008 | $20.68 | $21.98 |
| January 2008 | $22.90 | $24.34 |
| December 2007 | $25.33 | $26.92 |
| November 2007 | $16.60 | $17.64 |
| October 2007 | $16.40 | $17.43 |
| September 2007 | $10.95 | $11.64 |
| August 2007 | $9.62 | $10.22 |
| July 2007 | $7.80 | $8.29 |
| June 2007 | $8.75 | $9.30 |
| May 2007 | $8.12 | $8.63 |
| April 2007 | $8.23 | $8.75 |
| March 2007 | $9.41 | $10 |
| February 2007 | $9.26 | $9.84 |
| January 2007 | $8.14 | $8.65 |
| December 2006 | $6.46 | $6.86 |
| November 2006 | $6.43 | $6.83 |
| October 2006 | $7.01 | $7.45 |
| September 2006 | $7.50 | $7.97 |
| August 2006 | $6.21 | $6.60 |
| July 2006 | $7.14 | $7.59 |
| June 2006 | $5.79 | $6.15 |
| May 2006 | $6.35 | $6.75 |
| April 2006 | $6.14 | $6.52 |
| March 2006 | $5.03 | $5.35 |
| February 2006 | $4.61 | $4.90 |
| January 2006 | $4 | $4.25 |
| December 2005 | $3.61 | $3.84 |
| November 2005 | $3.29 | $3.50 |
| October 2005 | $2.96 | $3.15 |
| September 2005 | $2.83 | $3.01 |
| August 2005 | $3.10 | $3.30 |
| July 2005 | $2.71 | $2.88 |
| June 2005 | $2.61 | $2.77 |
| May 2005 | $2.56 | $2.72 |
| April 2005 | $2.60 | $2.76 |
| March 2005 | $3.04 | $3.23 |
| February 2005 | $3.25 | $3.45 |
| January 2005 | $3.59 | $3.82 |
| December 2004 | $2.72 | $2.89 |
| November 2004 | $2.78 | $2.95 |
| October 2004 | $2.25 | $2.39 |
| September 2004 | $2.19 | $2.33 |
| August 2004 | $2.33 | $2.48 |
| July 2004 | $2.16 | $2.30 |
| June 2004 | $2.64 | $2.80 |
| May 2004 | $2.30 | $2.45 |
| April 2004 | $2.33 | $2.48 |
| March 2004 | $2.22 | $2.36 |
| February 2004 | $1.88 | $2 |
| January 2004 | $2.67 | $2.84 |
| December 2003 | $1.57 | $1.67 |
| November 2003 | $1.62 | $1.72 |
| October 2003 | $1.61 | $1.71 |
| September 2003 | $1.64 | $1.74 |
| August 2003 | $1.22 | $1.30 |
| July 2003 | $1.46 | $1.55 |
| June 2003 | $1.20 | $1.28 |
| May 2003 | $1.34 | $1.43 |
| April 2003 | $1.15 | $1.22 |
| March 2003 | $1.36 | $1.45 |
| February 2003 | $1.68 | $1.79 |
| January 2003 | $1.60 | $1.70 |
| December 2002 | $1.93 | $2.05 |
| November 2002 | $2.12 | $2.25 |
| October 2002 | $2.08 | $2.21 |
| September 2002 | $2.24 | $2.38 |
| August 2002 | $2.21 | $2.35 |
| July 2002 | $2.27 | $2.41 |
| June 2002 | $2.59 | $2.75 |
| May 2002 | $2.50 | $2.66 |
| April 2002 | $2.43 | $2.58 |
| March 2002 | $2.68 | $2.85 |
| February 2002 | $2.54 | $2.70 |
| January 2002 | $2.81 | $2.99 |
| December 2001 | $2.88 | $3.06 |
| November 2001 | $2.86 | $3.04 |
| October 2001 | $3.05 | $3.24 |
| September 2001 | $2.52 | $2.68 |
| August 2001 | $2.85 | $3.03 |
| July 2001 | $2 | $2.13 |
| June 2001 | $2.09 | $2.22 |
| May 2001 | $2.12 | $2.25 |
| April 2001 | $2.12 | $2.25 |
| March 2001 | $2.12 | $2.25 |
| February 2001 | $3.15 | $3.34 |
| January 2001 | $2 | $2.12 |
| December 2000 | $1.06 | $1.12 |
| November 2000 | $1.12 | $1.19 |
| October 2000 | $1.76 | $1.88 |
| September 2000 | $1.65 | $1.75 |
| August 2000 | $2.03 | $2.16 |
| July 2000 | $1.85 | $1.97 |
| June 2000 | $1.88 | $2 |
| May 2000 | $1.88 | $2 |
| April 2000 | $2.65 | $2.81 |
| March 2000 | $4.18 | $4.44 |
| February 2000 | $3.18 | $3.38 |
| January 2000 | $2.47 | $2.62 |
| December 1999 | $2.76 | $2.94 |
| November 1999 | $2.70 | $2.88 |
| October 1999 | $2.24 | $2.38 |
| September 1999 | $2.41 | $2.56 |
| August 1999 | $2.94 | $3.12 |
| July 1999 | $3.53 | $3.75 |
| June 1999 | $3.76 | $4 |
| May 1999 | $2.70 | $2.88 |
| April 1999 | $2.24 | $2.38 |
| March 1999 | $1.18 | $1.25 |
| February 1999 | $0.88 | $0.47 |
| January 1999 | $0.88 | $0.47 |
| December 1998 | $0.59 | $0.31 |
| November 1998 | $0.76 | $0.41 |
| October 1998 | $0.94 | $0.50 |
| September 1998 | $1.06 | $0.56 |
| August 1998 | $3.53 | $1.88 |
| July 1998 | $2.82 | $1.50 |
| June 1998 | $6 | $3.19 |
| May 1998 | $7.88 | $4.19 |
| April 1998 | $6.47 | $3.44 |
| March 1998 | $4.35 | $2.31 |
| February 1998 | $5.06 | $2.69 |
| January 1998 | $4.70 | $2.50 |
| December 1997 | $5.94 | $3.16 |
| November 1997 | $4.94 | $2.62 |
| October 1997 | $4.94 | $2.62 |
| September 1997 | $4.94 | $2.62 |
| August 1997 | $5.06 | $2.69 |
| July 1997 | $4 | $2.12 |
| June 1997 | $4.23 | $2.25 |
| May 1997 | $4.70 | $2.50 |
| April 1997 | $4.94 | $2.62 |
| March 1997 | $5.29 | $2.81 |
| February 1997 | $8 | $4.25 |
| January 1997 | $8.23 | $4.38 |
| December 1996 | $8 | $4.25 |
| November 1996 | $8 | $4.25 |
| October 1996 | $9.17 | $4.88 |
| September 1996 | $10.47 | $5.56 |
| August 1996 | $9.53 | $5.06 |
| July 1996 | $9.64 | $5.12 |
| June 1996 | $10.12 | $5.38 |
| May 1996 | $10.82 | $5.75 |
| April 1996 | $8.59 | $4.56 |
| March 1996 | $8.47 | $4.50 |
| February 1996 | $8.94 | $4.75 |
| January 1996 | $8.94 | $4.75 |
| December 1995 | $7.41 | $3.94 |
| November 1995 | $7.64 | $4.06 |
| October 1995 | $7.53 | $4 |
RICK
List: Challengers
Price: $25.10
52 week price:
Dividend Yield: 1.12%
5-year range yield:
Forward Dividend Yield: 1.31%
Payout Ratio: 53.85%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.87 USD
P/E Ratio: 11.91
Exchange: NGM
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 54200
Ebitda: 3.5 millionMarket Capitalization: 225.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 16.77%
DGR5: 14.16%