NASDAQ, RICK End of Day and Historical Stock Data [RCI Hospitality Hold]

RICK

RCI Hospitality Hold

05/28/2025

LAST: 40.19	CHANGE: 0.91	OPEN: 41.03	HIGH: 41.08	ASK: 22.25	VOLUME: 29,100
LAST: 40.19	CHANGE(%): 2.21	PREV: 41.10	LOW: 40.19	BID: 14.22	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/28/25	41.03	41.08	40.19	40.19	29,100
05/27/25	39.92	41.45	39.73	41.10	31,100
05/26/25	39.24	39.24	39.24	39.24	0
05/23/25	38.85	39.70	38.82	39.24	41,800
05/22/25	39.52	40.07	39.26	39.44	44,300
05/21/25	40.72	40.93	39.69	39.75	51,500
05/20/25	42.19	43.21	41.07	41.21	30,900
05/19/25	42.20	42.70	41.98	42.17	46,600
05/16/25	43.36	44.00	42.15	43.01	30,600
05/15/25	43.87	43.99	42.61	43.38	39,300

COMPANY PROFILE

NASDAQ, RICK - RCI Hospitality Hold

Our name is Rick's Cabaret International, Inc. Through our subsidiaries, we currently own and/or operate a total of nineteen adult nightclubs that offer live adult entertainment, restaurant and bar operations. Nine of our clubs operate under the name "Rick's Cabaret"; four operate under the name ?Club Onyx?, upscale venues that welcome all customers but cater especially to urban professionals, businessmen and professional athletes; four operate under the name "XTC Cabaret"; one club that operates as ?Encounters?; and one club that operates as ? Tootsie?s?. Our nightclubs are in Houston, Austin, San Antonio, Dallas and Fort Worth, Texas; Charlotte, North Carolina; Minneapolis, Minnesota; New York, New York; Miami Gardens, Florida; Philadelphia, Pennsylvania and Las Vegas, Nevada. In April 2008, we acquired a media division, including the leading trade magazine serving the multi-billion dollar adult nightclubs industry. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Restaurants
P/E Ratio:	24.56
PEG Ratio:	0.48
EPS:	1.11
DivYield:	0.43
PtB:	1.97
PtS:	1.94
EBITDA:	35.64M
Shares:	9.72M
Market Cap:	390.57M
52wk range:	35.00 - 61.66

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 13, 1995

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,199	462	2.47
DJI	42,099	-245	0.58
SP500	5,889	-33	0.56
DAX	24,038	-188	0.78
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,258	0	0.00