RCI Hospitality Holdings, Inc. (RICK) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +7.8%
- 3M
- +13.4%
- YTD
- +13.9%
- 1Y
- -32.8%
- 3Y
- -29.4%
- 5Y
- -15.5%
Loading 10-year price history...
RICK Historical Performance
RICK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.8%
- 2003 annual price return
- -28.3%
- 2004 annual price return
- +66.1%
- 2005 annual price return
- +30.6%
- 2006 annual price return
- +80.5%
- 2007 annual price return
- +315.4%
- 2008 annual price return
- -84.8%
- 2009 annual price return
- +77.2%
- 2010 annual price return
- -14.4%
- 2011 annual price return
- +6.3%
- 2012 annual price return
- -3.0%
- 2013 annual price return
- +42.6%
- 2014 annual price return
- -13.2%
- 2015 annual price return
- +0.3%
- 2016 annual price return
- +76.3%
- 2017 annual price return
- +64.7%
- 2018 annual price return
- -21.3%
- 2019 annual price return
- -6.2%
- 2020 annual price return
- +93.0%
- 2021 annual price return
- +110.5%
- 2022 annual price return
- +16.3%
- 2023 annual price return
- -26.7%
- 2024 annual price return
- -11.0%
- 2025 annual price return
- -58.3%
- 2026 annual price return
- -5.5%
RICK Stock Price Trajectory (1995–2026)
As of July 8, 2026, RCI Hospitality Holdings, Inc. (RICK) trades at $26.69, representing a -32.8% return over the past year. The stock has delivered a -54.9% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $97.45 on January 12, 2023. From this peak, RICK has corrected -72.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers PLAY (-67.2% 1Y), MODG (+45.7% 1Y), and PLBY (-32.6% 1Y), RICK has underperformed the peer group average. Compare RICK vs PLAY →
RICK Historical Price Data · from 1995
Rows 1–50 of 7,732| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 26.85 | 27.18 | 26.66 | 26.69 | 37K | -1.48% |
| 2026-07-06 | 27.56 | 27.56 | 26.70 | 27.09 | 24K | -1.28% |
| 2026-07-02 | 27.63 | 27.63 | 27.27 | 27.44 | 20K | -1.08% |
| 2026-07-01 | 27.46 | 28.16 | 27.34 | 27.74 | 42K | +1.54% |
| 2026-06-30 | 27.45 | 27.56 | 26.99 | 27.32 | 38K | -0.15% |
| 2026-06-29 | 26.99 | 27.61 | 26.50 | 27.36 | 58K | +1.37% |
| 2026-06-26 | 27.14 | 27.37 | 26.64 | 26.99 | 0 | -0.26% |
| 2026-06-25 | 27.90 | 27.90 | 26.91 | 27.06 | 42K | -2.98% |
| 2026-06-24 | 27.03 | 28.37 | 27.03 | 27.89 | 39K | +3.64% |
| 2026-06-23 | 26.56 | 27.29 | 26.56 | 26.91 | 25K | -0.59% |
| 2026-06-22 | 28.06 | 28.45 | 27.05 | 27.07 | 38K | -4.24% |
| 2026-06-18 | 27.75 | 28.92 | 27.19 | 28.27 | 95K | +2.80% |
| 2026-06-17 | 27.27 | 28.22 | 27.20 | 27.50 | 62K | +0.29% |
| 2026-06-16 | 27.50 | 27.81 | 27.21 | 27.42 | 37K | -0.15% |
| 2026-06-15 | 27.71 | 27.73 | 27.12 | 27.46 | 46K | +0.44% |
| 2026-06-12 | 27.32 | 27.80 | 27.06 | 27.34 | 57K | +1.60% |
| 2026-06-11 | 25.63 | 26.97 | 25.19 | 26.91 | 68K | +6.20% |
| 2026-06-10 | 25.67 | 25.82 | 25.06 | 25.34 | 40K | -0.59% |
| 2026-06-09 | 24.97 | 25.79 | 24.88 | 25.49 | 66K | +2.95% |
| 2026-06-08 | 25.11 | 25.40 | 24.63 | 24.76 | 30K | +0.41% |
| 2026-06-05 | 24.60 | 25.03 | 24.49 | 24.66 | 25K | -1.77% |
| 2026-06-04 | 24.77 | 25.84 | 24.42 | 25.11 | 69K | +2.81% |
| 2026-06-03 | 24.82 | 24.86 | 24.27 | 24.42 | 31K | -2.59% |
| 2026-06-02 | 25.10 | 25.56 | 25.02 | 25.07 | 25K | -1.69% |
| 2026-06-01 | 25.23 | 25.88 | 25.00 | 25.50 | 48K | +0.51% |
| 2026-05-29 | 25.01 | 26.30 | 24.73 | 25.37 | 128K | +0.59% |
| 2026-05-28 | 24.55 | 25.22 | 23.79 | 25.22 | 43K | +2.81% |
| 2026-05-27 | 25.09 | 25.16 | 24.15 | 24.53 | 39K | +1.74% |
| 2026-05-26 | 24.48 | 24.48 | 23.60 | 24.11 | 60K | -0.78% |
| 2026-05-22 | 24.51 | 24.51 | 24.16 | 24.30 | 22K | -1.06% |
| 2026-05-21 | 24.34 | 24.61 | 23.64 | 24.56 | 30K | +1.49% |
| 2026-05-20 | 23.75 | 24.38 | 23.36 | 24.20 | 56K | +2.93% |
| 2026-05-19 | 23.79 | 24.05 | 23.45 | 23.51 | 60K | -1.67% |
| 2026-05-18 | 24.10 | 24.93 | 23.85 | 23.91 | 43K | -0.66% |
| 2026-05-15 | 24.36 | 24.50 | 23.71 | 24.07 | 35K | -2.59% |
| 2026-05-14 | 24.47 | 25.30 | 24.18 | 24.71 | 49K | +1.40% |
| 2026-05-13 | 23.56 | 24.59 | 23.53 | 24.37 | 44K | +2.22% |
| 2026-05-12 | 24.04 | 24.74 | 23.33 | 23.84 | 107K | -1.93% |
| 2026-05-11 | 24.93 | 24.93 | 24.20 | 24.31 | 91K | -4.10% |
| 2026-05-08 | 26.38 | 26.67 | 25.28 | 25.35 | 32K | -3.98% |
| 2026-05-07 | 26.47 | 26.82 | 25.30 | 26.40 | 51K | +2.13% |
| 2026-05-06 | 26.02 | 26.47 | 25.56 | 25.85 | 38K | +1.02% |
| 2026-05-05 | 25.23 | 25.77 | 25.16 | 25.59 | 28K | +2.36% |
| 2026-05-04 | 25.27 | 25.52 | 24.87 | 25.00 | 37K | -1.38% |
| 2026-05-01 | 25.13 | 25.52 | 24.83 | 25.35 | 32K | +1.32% |
| 2026-04-30 | 25.04 | 25.35 | 24.81 | 25.02 | 38K | -0.79% |
| 2026-04-29 | 25.66 | 25.66 | 25.04 | 25.22 | 29K | -1.64% |
| 2026-04-28 | 25.45 | 26.01 | 25.23 | 25.64 | 52K | +1.54% |
| 2026-04-27 | 25.86 | 26.31 | 25.24 | 25.25 | 34K | -2.85% |
| 2026-04-24 | 25.54 | 26.06 | 25.06 | 25.99 | 27K | +1.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RICK — Frequently Asked Questions
Quick answers to the most common questions about buying RICK stock.
How has RICK stock performed recently?
RICK declined -32.8% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is RICK's all-time high price?
RCI Hospitality Holdings, Inc. reached $97.45 on 2023-01-12. The 52-week high is $41.37. Current 1-year return of -32.8% places the stock further from historical peaks.
Where can I download RICK historical price data?
This page provides RICK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.