RCI Hospitality Holdings, Inc. ( RICK) - Price History
Monthly price history for RICK (RCI Hospitality Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.32 | $28.32 |
| September 2026 | $27 | $27 |
| August 2026 | $29.05 | $29.13 |
| July 2026 | $25.02 | $25.09 |
| June 2026 | $27.25 | $27.32 |
| May 2026 | $25.23 | $25.37 |
| April 2026 | $24.88 | $25.02 |
| March 2026 | $22.68 | $22.81 |
| February 2026 | $21.92 | $22.13 |
| January 2026 | $23.82 | $24.04 |
| December 2025 | $23.62 | $23.84 |
| November 2025 | $24.07 | $24.36 |
| October 2025 | $24.61 | $24.91 |
| September 2025 | $30.15 | $30.51 |
| August 2025 | $36.69 | $37.21 |
| July 2025 | $35.33 | $35.83 |
| June 2025 | $37.59 | $38.12 |
| May 2025 | $39.60 | $40.23 |
| April 2025 | $39.06 | $39.68 |
| March 2025 | $42.27 | $42.94 |
| February 2025 | $48.92 | $49.77 |
| January 2025 | $54.58 | $55.54 |
| December 2024 | $56.48 | $57.47 |
| November 2024 | $51.49 | $52.46 |
| October 2024 | $42.62 | $43.42 |
| September 2024 | $43.72 | $44.55 |
| August 2024 | $44.68 | $45.59 |
| July 2024 | $48.49 | $49.48 |
| June 2024 | $42.69 | $43.56 |
| May 2024 | $43.79 | $44.74 |
| April 2024 | $49.68 | $50.76 |
| March 2024 | $56.76 | $58 |
| February 2024 | $55.10 | $56.36 |
| January 2024 | $60.38 | $61.76 |
| December 2023 | $64.78 | $66.26 |
| November 2023 | $57.25 | $58.61 |
| October 2023 | $53.24 | $54.51 |
| September 2023 | $59.25 | $60.66 |
| August 2023 | $63.70 | $65.28 |
| July 2023 | $68.06 | $69.75 |
| June 2023 | $74.15 | $75.99 |
| May 2023 | $70.43 | $72.23 |
| April 2023 | $73.03 | $74.90 |
| March 2023 | $76.22 | $78.17 |
| February 2023 | $81.62 | $83.77 |
| January 2023 | $88.46 | $90.79 |
| December 2022 | $90.80 | $93.19 |
| November 2022 | $88.63 | $91.02 |
| October 2022 | $82.22 | $84.43 |
| September 2022 | $63.63 | $65.34 |
| August 2022 | $63.45 | $65.21 |
| July 2022 | $55.43 | $56.96 |
| June 2022 | $47.06 | $48.36 |
| May 2022 | $56.12 | $57.73 |
| April 2022 | $60.23 | $61.96 |
| March 2022 | $59.74 | $61.46 |
| February 2022 | $63.05 | $64.92 |
| January 2022 | $67.86 | $69.87 |
| December 2021 | $75.64 | $77.88 |
| November 2021 | $61.45 | $63.31 |
| October 2021 | $65.81 | $67.80 |
| September 2021 | $66.50 | $68.51 |
| August 2021 | $62.68 | $64.61 |
| July 2021 | $60.88 | $62.76 |
| June 2021 | $64.22 | $66.20 |
| May 2021 | $75.14 | $77.50 |
| April 2021 | $70.59 | $72.81 |
| March 2021 | $61.65 | $63.59 |
| February 2021 | $62.26 | $64.25 |
| January 2021 | $37.28 | $38.48 |
| December 2020 | $38.22 | $39.44 |
| November 2020 | $28.55 | $29.51 |
| October 2020 | $20.71 | $21.40 |
| September 2020 | $19.74 | $20.40 |
| August 2020 | $18.46 | $19.12 |
| July 2020 | $11.67 | $12.08 |
| June 2020 | $13.38 | $13.86 |
| May 2020 | $13.97 | $14.49 |
| April 2020 | $12.08 | $12.53 |
| March 2020 | $9.61 | $9.97 |
| February 2020 | $19.38 | $20.15 |
| January 2020 | $17.05 | $17.73 |
| December 2019 | $19.71 | $20.50 |
| November 2019 | $17.67 | $18.40 |
| October 2019 | $18 | $18.75 |
| September 2019 | $19.86 | $20.68 |
| August 2019 | $17.05 | $17.80 |
| July 2019 | $16.24 | $16.95 |
| June 2019 | $16.77 | $17.51 |
| May 2019 | $15.55 | $16.26 |
| April 2019 | $21.77 | $22.77 |
| March 2019 | $21.96 | $22.97 |
| February 2019 | $22.34 | $23.39 |
| January 2019 | $21.30 | $22.31 |
| December 2018 | $21.32 | $22.33 |
| November 2018 | $23.86 | $25.02 |
| October 2018 | $24.97 | $26.18 |
| September 2018 | $28.24 | $29.61 |
| August 2018 | $30.90 | $32.43 |
| July 2018 | $30.90 | $32.43 |
| June 2018 | $30.16 | $31.65 |
| May 2018 | $30.41 | $31.95 |
| April 2018 | $25.88 | $27.19 |
| March 2018 | $27.02 | $28.39 |
| February 2018 | $25.68 | $27.01 |
| January 2018 | $27.94 | $29.38 |
| December 2017 | $26.61 | $27.98 |
| November 2017 | $31.28 | $32.93 |
| October 2017 | $26.17 | $27.55 |
| September 2017 | $23.51 | $24.75 |
| August 2017 | $22.11 | $23.30 |
| July 2017 | $21.53 | $22.69 |
| June 2017 | $22.62 | $23.84 |
| May 2017 | $19.72 | $20.81 |
| April 2017 | $15.77 | $16.64 |
| March 2017 | $16.41 | $17.32 |
| February 2017 | $16.11 | $17.03 |
| January 2017 | $16.60 | $17.55 |
| December 2016 | $16.17 | $17.10 |
| November 2016 | $11.50 | $12.18 |
| October 2016 | $10.96 | $11.61 |
| September 2016 | $10.88 | $11.53 |
| August 2016 | $10.34 | $10.99 |
| July 2016 | $10.02 | $10.65 |
| June 2016 | $9.59 | $10.19 |
| May 2016 | $10.19 | $10.86 |
| April 2016 | $9.62 | $10.25 |
| March 2016 | $8.32 | $8.86 |
| February 2016 | $8.26 | $8.83 |
| January 2016 | $7.74 | $8.27 |
| December 2015 | $9.35 | $9.99 |
| November 2015 | $9.35 | $9.99 |
| October 2015 | $9.30 | $9.94 |
| September 2015 | $9.75 | $10.42 |
| August 2015 | $10.16 | $10.86 |
| July 2015 | $10.44 | $11.16 |
| June 2015 | $11.13 | $11.90 |
| May 2015 | $11.40 | $12.18 |
| April 2015 | $10.66 | $11.39 |
| March 2015 | $9.74 | $10.41 |
| February 2015 | $9.78 | $10.45 |
| January 2015 | $9.12 | $9.75 |
| December 2014 | $9.38 | $10.02 |
| November 2014 | $9.06 | $9.68 |
| October 2014 | $11.13 | $11.90 |
| September 2014 | $10.31 | $11.02 |
| August 2014 | $11.16 | $11.93 |
| July 2014 | $10.37 | $11.08 |
| June 2014 | $9.55 | $10.21 |
| May 2014 | $9.82 | $10.50 |
| April 2014 | $9.45 | $10.10 |
| March 2014 | $10.54 | $11.27 |
| February 2014 | $10.64 | $11.37 |
| January 2014 | $10.56 | $11.29 |
| December 2013 | $10.83 | $11.58 |
| November 2013 | $9.70 | $10.37 |
| October 2013 | $10.56 | $11.29 |
| September 2013 | $11.03 | $11.79 |
| August 2013 | $10.43 | $11.15 |
| July 2013 | $8.29 | $8.86 |
| June 2013 | $8.07 | $8.63 |
| May 2013 | $7.76 | $8.29 |
| April 2013 | $7.87 | $8.41 |
| March 2013 | $8.27 | $8.84 |
| February 2013 | $7.96 | $8.51 |
| January 2013 | $7.92 | $8.46 |
| December 2012 | $7.52 | $8.04 |
| November 2012 | $7.60 | $8.12 |
| October 2012 | $7.68 | $8.21 |
| September 2012 | $7.75 | $8.28 |
| August 2012 | $7.15 | $7.64 |
| July 2012 | $7.90 | $8.44 |
| June 2012 | $8.11 | $8.67 |
| May 2012 | $7.31 | $7.81 |
| April 2012 | $8.67 | $9.27 |
| March 2012 | $8.73 | $9.33 |
| February 2012 | $8.80 | $9.40 |
| January 2012 | $9.66 | $10.32 |
| December 2011 | $7.92 | $8.46 |
| November 2011 | $7.27 | $7.77 |
| October 2011 | $7.32 | $7.82 |
| September 2011 | $6.22 | $6.65 |
| August 2011 | $6.69 | $7.15 |
| July 2011 | $7.67 | $8.20 |
| June 2011 | $7.90 | $8.44 |
| May 2011 | $8.97 | $9.59 |
| April 2011 | $9.79 | $10.46 |
| March 2011 | $10.20 | $10.90 |
| February 2011 | $10.18 | $10.88 |
| January 2011 | $8.18 | $8.74 |
| December 2010 | $7.33 | $7.83 |
| November 2010 | $6.50 | $6.95 |
| October 2010 | $7.10 | $7.59 |
| September 2010 | $6.81 | $7.28 |
| August 2010 | $5.66 | $6.05 |
| July 2010 | $7.20 | $7.69 |
| June 2010 | $7.38 | $7.89 |
| May 2010 | $8.63 | $9.22 |
| April 2010 | $11.59 | $12.39 |
| March 2010 | $11.98 | $12.80 |
| February 2010 | $14.46 | $15.45 |
| January 2010 | $10.42 | $11.14 |
| December 2009 | $8.01 | $8.56 |
| November 2009 | $6.52 | $6.97 |
| October 2009 | $6.84 | $7.31 |
| September 2009 | $8.05 | $8.60 |
| August 2009 | $7.08 | $7.57 |
| July 2009 | $7.14 | $7.63 |
| June 2009 | $5.71 | $6.10 |
| May 2009 | $6.32 | $6.76 |
| April 2009 | $5.58 | $5.96 |
| March 2009 | $4.25 | $4.54 |
| February 2009 | $2.84 | $3.03 |
| January 2009 | $3.72 | $3.98 |
| December 2008 | $3.73 | $3.99 |
| November 2008 | $4.16 | $4.45 |
| October 2008 | $5.91 | $6.32 |
| September 2008 | $9.19 | $9.82 |
| August 2008 | $13.07 | $13.97 |
| July 2008 | $14.32 | $15.30 |
| June 2008 | $15.72 | $16.80 |
| May 2008 | $20.15 | $21.54 |
| April 2008 | $17.59 | $18.80 |
| March 2008 | $21.40 | $22.87 |
| February 2008 | $20.56 | $21.98 |
| January 2008 | $22.77 | $24.34 |
| December 2007 | $25.19 | $26.92 |
| November 2007 | $16.50 | $17.64 |
| October 2007 | $16.31 | $17.43 |
| September 2007 | $10.89 | $11.64 |
| August 2007 | $9.56 | $10.22 |
| July 2007 | $7.76 | $8.29 |
| June 2007 | $8.70 | $9.30 |
| May 2007 | $8.07 | $8.63 |
| April 2007 | $8.19 | $8.75 |
| March 2007 | $9.36 | $10 |
| February 2007 | $9.21 | $9.84 |
| January 2007 | $8.09 | $8.65 |
| December 2006 | $6.42 | $6.86 |
| November 2006 | $6.39 | $6.83 |
| October 2006 | $6.97 | $7.45 |
| September 2006 | $7.46 | $7.97 |
| August 2006 | $6.18 | $6.60 |
| July 2006 | $7.10 | $7.59 |
| June 2006 | $5.75 | $6.15 |
| May 2006 | $6.32 | $6.75 |
| April 2006 | $6.10 | $6.52 |
| March 2006 | $5 | $5.35 |
| February 2006 | $4.58 | $4.90 |
| January 2006 | $3.98 | $4.25 |
| December 2005 | $3.59 | $3.84 |
| November 2005 | $3.28 | $3.50 |
| October 2005 | $2.95 | $3.15 |
| September 2005 | $2.82 | $3.01 |
| August 2005 | $3.09 | $3.30 |
| July 2005 | $2.70 | $2.88 |
| June 2005 | $2.59 | $2.77 |
| May 2005 | $2.54 | $2.72 |
| April 2005 | $2.58 | $2.76 |
| March 2005 | $3.02 | $3.23 |
| February 2005 | $3.23 | $3.45 |
| January 2005 | $3.57 | $3.82 |
| December 2004 | $2.70 | $2.89 |
| November 2004 | $2.76 | $2.95 |
| October 2004 | $2.24 | $2.39 |
| September 2004 | $2.18 | $2.33 |
| August 2004 | $2.32 | $2.48 |
| July 2004 | $2.15 | $2.30 |
| June 2004 | $2.62 | $2.80 |
| May 2004 | $2.29 | $2.45 |
| April 2004 | $2.32 | $2.48 |
| March 2004 | $2.21 | $2.36 |
| February 2004 | $1.87 | $2 |
| January 2004 | $2.66 | $2.84 |
| December 2003 | $1.56 | $1.67 |
| November 2003 | $1.61 | $1.72 |
| October 2003 | $1.60 | $1.71 |
| September 2003 | $1.63 | $1.74 |
| August 2003 | $1.22 | $1.30 |
| July 2003 | $1.45 | $1.55 |
| June 2003 | $1.20 | $1.28 |
| May 2003 | $1.34 | $1.43 |
| April 2003 | $1.14 | $1.22 |
| March 2003 | $1.36 | $1.45 |
| February 2003 | $1.68 | $1.79 |
| January 2003 | $1.59 | $1.70 |
| December 2002 | $1.92 | $2.05 |
| November 2002 | $2.10 | $2.25 |
| October 2002 | $2.07 | $2.21 |
| September 2002 | $2.23 | $2.38 |
| August 2002 | $2.20 | $2.35 |
| July 2002 | $2.26 | $2.41 |
| June 2002 | $2.57 | $2.75 |
| May 2002 | $2.49 | $2.66 |
| April 2002 | $2.41 | $2.58 |
| March 2002 | $2.67 | $2.85 |
| February 2002 | $2.53 | $2.70 |
| January 2002 | $2.80 | $2.99 |
| December 2001 | $2.86 | $3.06 |
| November 2001 | $2.84 | $3.04 |
| October 2001 | $3.03 | $3.24 |
| September 2001 | $2.51 | $2.68 |
| August 2001 | $2.84 | $3.03 |
| July 2001 | $1.99 | $2.13 |
| June 2001 | $2.08 | $2.22 |
| May 2001 | $2.10 | $2.25 |
| April 2001 | $2.10 | $2.25 |
| March 2001 | $2.10 | $2.25 |
| February 2001 | $3.13 | $3.34 |
| January 2001 | $1.99 | $2.12 |
| December 2000 | $1.05 | $1.12 |
| November 2000 | $1.11 | $1.19 |
| October 2000 | $1.75 | $1.88 |
| September 2000 | $1.64 | $1.75 |
| August 2000 | $2.02 | $2.16 |
| July 2000 | $1.84 | $1.97 |
| June 2000 | $1.87 | $2 |
| May 2000 | $1.87 | $2 |
| April 2000 | $2.63 | $2.81 |
| March 2000 | $4.15 | $4.44 |
| February 2000 | $3.16 | $3.38 |
| January 2000 | $2.46 | $2.62 |
| December 1999 | $2.75 | $2.94 |
| November 1999 | $2.69 | $2.88 |
| October 1999 | $2.22 | $2.38 |
| September 1999 | $2.40 | $2.56 |
| August 1999 | $2.92 | $3.12 |
| July 1999 | $3.51 | $3.75 |
| June 1999 | $3.74 | $4 |
| May 1999 | $2.69 | $2.88 |
| April 1999 | $2.22 | $2.38 |
| March 1999 | $1.17 | $1.25 |
| February 1999 | $0.88 | $0.47 |
| January 1999 | $0.88 | $0.47 |
| December 1998 | $0.58 | $0.31 |
| November 1998 | $0.76 | $0.41 |
| October 1998 | $0.94 | $0.50 |
| September 1998 | $1.05 | $0.56 |
| August 1998 | $3.51 | $1.88 |
| July 1998 | $2.81 | $1.50 |
| June 1998 | $5.96 | $3.19 |
| May 1998 | $7.84 | $4.19 |
| April 1998 | $6.43 | $3.44 |
| March 1998 | $4.33 | $2.31 |
| February 1998 | $5.03 | $2.69 |
| January 1998 | $4.68 | $2.50 |
| December 1997 | $5.91 | $3.16 |
| November 1997 | $4.91 | $2.62 |
| October 1997 | $4.91 | $2.62 |
| September 1997 | $4.91 | $2.62 |
| August 1997 | $5.03 | $2.69 |
| July 1997 | $3.98 | $2.12 |
| June 1997 | $4.21 | $2.25 |
| May 1997 | $4.68 | $2.50 |
| April 1997 | $4.91 | $2.62 |
| March 1997 | $5.26 | $2.81 |
| February 1997 | $7.95 | $4.25 |
| January 1997 | $8.19 | $4.38 |
| December 1996 | $7.95 | $4.25 |
| November 1996 | $7.95 | $4.25 |
| October 1996 | $9.12 | $4.88 |
| September 1996 | $10.41 | $5.56 |
| August 1996 | $9.47 | $5.06 |
| July 1996 | $9.59 | $5.12 |
| June 1996 | $10.06 | $5.38 |
| May 1996 | $10.76 | $5.75 |
| April 1996 | $8.54 | $4.56 |
| March 1996 | $8.42 | $4.50 |
| February 1996 | $8.89 | $4.75 |
| January 1996 | $8.89 | $4.75 |
| December 1995 | $7.37 | $3.94 |
| November 1995 | $7.60 | $4.06 |
| October 1995 | $7.48 | $4 |
RICK
List: Challengers
Price: $28.32
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.13%
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: 203.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 13.92%
DGR5: 14.96%