STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

RCI Hospitality Holdings, Inc. (RICK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

51.24

+0.65

(+1.28%)

As of 11:15AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	51.18	51.24	50.51	51.24	51.24	6,675
May 01, 2024	51.04	51.15	50.08	50.59	50.59	51,800
Apr 30, 2024	50.89	51.46	50.57	50.76	50.76	50,600
Apr 29, 2024	50.89	51.43	50.74	51.41	51.41	40,800
Apr 26, 2024	50.71	51.08	50.44	50.57	50.57	22,600
Apr 25, 2024	50.75	50.88	50.20	50.67	50.67	39,100
Apr 24, 2024	50.84	51.30	50.70	50.86	50.86	28,900
Apr 23, 2024	50.90	51.75	50.80	50.96	50.96	45,500
Apr 22, 2024	51.69	52.08	50.54	50.92	50.92	44,600
Apr 19, 2024	49.75	51.66	49.75	51.64	51.64	59,500
Apr 18, 2024	50.06	50.15	49.56	50.02	50.02	57,600
Apr 17, 2024	51.30	51.30	49.89	50.08	50.08	60,600
Apr 16, 2024	50.12	51.07	49.37	50.92	50.92	68,600
Apr 15, 2024	50.92	51.41	49.80	50.24	50.24	49,200
Apr 12, 2024	51.50	51.89	50.71	50.82	50.82	51,700
Apr 11, 2024	51.47	52.47	50.60	51.99	51.99	125,500
Apr 10, 2024	52.61	53.57	50.77	51.12	51.12	168,100
Apr 09, 2024	55.21	55.43	54.75	55.08	55.08	34,600
Apr 08, 2024	54.75	55.64	54.68	54.77	54.77	54,700
Apr 05, 2024	55.54	56.14	54.45	54.71	54.71	95,700
Apr 04, 2024	56.74	57.99	55.80	55.83	55.83	46,900
Apr 03, 2024	55.23	56.26	55.23	56.17	56.17	32,600
Apr 02, 2024	56.34	56.34	55.29	55.59	55.59	27,300
Apr 01, 2024	58.08	58.56	56.72	56.88	56.88	69,500
Mar 28, 2024	56.67	58.14	56.36	58.00	58.00	43,600
Mar 27, 2024	55.64	56.78	55.25	56.78	56.78	29,000
Mar 26, 2024	55.84	56.09	54.65	55.00	55.00	47,500
Mar 25, 2024	55.64	55.99	55.37	55.40	55.40	21,900
Mar 22, 2024	56.28	56.35	55.07	55.35	55.35	30,400
Mar 21, 2024	55.64	56.26	55.64	55.95	55.95	36,800
Mar 20, 2024	54.02	55.67	53.85	55.60	55.60	30,500
Mar 19, 2024	54.13	54.25	53.81	53.98	53.98	25,600
Mar 18, 2024	54.88	54.94	54.16	54.17	54.17	25,800
Mar 15, 2024	54.21	55.25	54.21	54.47	54.47	73,800
Mar 14, 2024	55.18	55.26	54.25	54.30	54.30	45,900
Mar 14, 2024	0.06 Dividend
Mar 13, 2024	55.51	56.20	55.32	55.56	55.50	35,000
Mar 12, 2024	55.29	55.86	55.29	55.68	55.62	31,900
Mar 11, 2024	55.72	55.89	55.08	55.35	55.29	36,600
Mar 08, 2024	55.76	56.22	55.51	55.89	55.83	34,600
Mar 07, 2024	56.12	56.60	55.09	55.20	55.14	52,000
Mar 06, 2024	55.58	55.76	54.75	55.65	55.59	122,700
Mar 05, 2024	55.40	56.23	55.21	55.23	55.17	36,800
Mar 04, 2024	56.96	57.05	55.42	55.64	55.58	40,800
Mar 01, 2024	56.40	57.50	55.77	56.92	56.86	44,200
Feb 29, 2024	57.58	57.58	55.90	56.36	56.30	37,400
Feb 28, 2024	56.81	57.43	56.65	56.65	56.59	30,100
Feb 27, 2024	56.35	57.90	56.04	57.40	57.34	76,300
Feb 26, 2024	56.16	56.60	55.51	55.51	55.45	31,400
Feb 23, 2024	55.70	56.43	55.67	56.17	56.11	35,700
Feb 22, 2024	56.10	56.37	55.29	55.90	55.84	53,600
Feb 21, 2024	56.44	56.45	55.41	55.86	55.80	42,900
Feb 20, 2024	57.00	57.28	56.28	56.41	56.35	63,300
Feb 16, 2024	58.13	58.26	57.15	57.35	57.29	47,500
Feb 15, 2024	57.67	58.76	57.67	58.66	58.60	36,700
Feb 14, 2024	57.30	57.91	56.77	57.61	57.55	39,200
Feb 13, 2024	56.75	57.31	55.55	56.76	56.70	71,400
Feb 12, 2024	57.31	59.04	56.59	58.13	58.07	87,900
Feb 09, 2024	59.09	59.09	53.55	56.99	56.93	206,300
Feb 08, 2024	60.10	60.79	59.26	60.78	60.71	60,900
Feb 07, 2024	61.19	61.19	59.55	59.90	59.84	35,200
Feb 06, 2024	60.41	61.28	60.26	61.28	61.21	31,600
Feb 05, 2024	61.54	61.94	59.60	60.23	60.16	73,900
Feb 02, 2024	62.47	63.40	62.37	62.37	62.30	50,100
Feb 01, 2024	62.23	63.21	61.95	63.00	62.93	40,100
Jan 31, 2024	62.44	63.64	61.67	61.76	61.69	46,600
Jan 30, 2024	62.95	63.20	62.25	63.03	62.96	37,900
Jan 29, 2024	62.49	63.08	61.56	62.86	62.79	28,600
Jan 26, 2024	62.87	62.94	61.87	62.39	62.32	23,200
Jan 25, 2024	63.14	63.14	62.03	62.37	62.30	36,800
Jan 24, 2024	63.57	63.76	62.14	62.15	62.08	30,100
Jan 23, 2024	63.54	63.75	62.78	63.14	63.07	32,800
Jan 22, 2024	62.24	63.30	61.84	62.80	62.73	41,100
Jan 19, 2024	62.47	62.47	60.51	61.87	61.80	43,900
Jan 18, 2024	62.54	63.03	61.83	62.24	62.17	54,100
Jan 17, 2024	62.04	62.75	61.74	62.38	62.31	37,000
Jan 16, 2024	62.41	63.28	61.60	62.69	62.62	56,000
Jan 12, 2024	63.67	63.67	62.55	62.93	62.86	48,700
Jan 11, 2024	62.79	63.19	62.12	62.96	62.89	46,900
Jan 10, 2024	62.14	63.87	62.14	62.78	62.71	48,200
Jan 09, 2024	62.96	63.30	61.61	62.40	62.33	59,500
Jan 08, 2024	61.80	64.48	61.80	64.08	64.01	50,800
Jan 05, 2024	60.81	62.29	60.76	61.76	61.69	46,900
Jan 04, 2024	61.70	62.33	61.12	61.24	61.17	49,500
Jan 03, 2024	64.55	64.55	61.59	61.81	61.74	70,700
Jan 02, 2024	66.23	67.14	64.38	64.60	64.53	73,500
Dec 29, 2023	67.27	67.56	66.23	66.26	66.19	42,500
Dec 28, 2023	67.42	67.89	67.05	67.21	67.14	52,600
Dec 27, 2023	67.63	68.26	67.25	67.66	67.59	41,200
Dec 26, 2023	66.65	67.80	66.10	67.27	67.20	51,500
Dec 22, 2023	65.37	66.46	65.22	66.45	66.38	42,900
Dec 21, 2023	65.63	66.25	65.01	65.32	65.25	47,000
Dec 20, 2023	66.90	68.00	65.00	65.18	65.11	69,000
Dec 19, 2023	66.04	67.25	65.51	66.64	66.57	81,400
Dec 18, 2023	63.30	66.34	63.00	65.50	65.43	97,300
Dec 15, 2023	67.74	68.80	60.00	63.44	63.37	278,100
Dec 14, 2023	67.39	69.40	66.87	67.79	67.72	165,000
Dec 14, 2023	0.06 Dividend
Dec 13, 2023	61.79	66.34	61.69	66.27	66.14	226,400
Dec 12, 2023	62.00	62.44	61.13	62.06	61.94	35,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,794.48+65.93(+0.30%)

S&P 5005,044.26+25.87(+0.52%)

DOW38,123.44+220.15(+0.58%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.47-0.53(-0.67%)

Bitcoin CAD81,212.59+3,153.20(+4.04%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

RCI Hospitality Holdings, Inc. (RICK)

S&P/TSX
21,794.48
+65.93(+0.30%)

S&P 500
5,044.26
+25.87(+0.52%)

DOW
38,123.44
+220.15(+0.58%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.47
-0.53(-0.67%)

Bitcoin CAD
81,212.59
+3,153.20(+4.04%)