Historical Stock Price
ETFs Holding RICK »    RICK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/29/2021 $70.00 $71.99 $68.22 $71.01 86.40K
04/30/2021 $70.22 $73.23 $70.03 $72.81 66.50K
05/03/2021 $73.22 $74.36 $71.35 $73.30 65.70K
05/04/2021 $71.80 $73.03 $69.29 $72.41 88.40K
05/05/2021 $73.14 $73.14 $70.05 $70.26 36.10K
RCI Hospitality Holdings is a holding company. Through its subsidiaries, Co. is engaged in the hospitality and related businesses. Co.'s reportable segments include: Nightclubs, which owns and/or operates adult nightclubs serving primarily businessmen and personnel, and also owns and operates a Studio 80 dance club; and Bombshells, which owns and operates restaurants and sports bars under the brand name Bombshells Restaurant & Bar. Co.'s subsidiaries own a media division, including the trade magazine serving the adult nightclubs industry and the adult retail products industry. Co. also owns an industry trade show, an industry trade publication and various industry and social media websites.
RICK historical stock prices picture
RCI Hospitality Holdings (RICK) has the following price history information. Looking back at RICK historical stock prices for the last five trading days, on April 29, 2021, RICK opened at $70.00, traded as high as $71.99 and as low as $68.22, and closed at $71.01. Trading volume was a total of 86.40K shares. On April 30, 2021, RICK opened at $70.22, traded as high as $73.23 and as low as $70.03, and closed at $72.81. Trading volume was a total of 66.50K shares. On May 03, 2021, RICK opened at $73.22, traded as high as $74.36 and as low as $71.35, and closed at $73.30. Trading volume was a total of 65.70K shares. On May 04, 2021, RICK opened at $71.80, traded as high as $73.03 and as low as $69.29, and closed at $72.41. Trading volume was a total of 88.40K shares. On May 05, 2021, RICK opened at $73.14, traded as high as $73.14 and as low as $70.05, and closed at $70.26. Trading volume was a total of 36.10K shares.

RICK Historical Stock Prices By Date:

RICK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RCI Hospitality Holdings shares, starting with a $10,000 purchase of RICK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/06/2011
End date: 05/05/2021
Start price/share: $10.13
End price/share: $70.26
Starting shares: 987.17
Ending shares: 1,023.50
Dividends reinvested/share: $0.68
Total return: 619.11%
Average Annual Total Return: 21.80%
Starting investment: $10,000.00
Ending investment: $71,935.32
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/06/2011
End date: 05/05/2021
Start price/share: $10.13
End price/share: $70.26
Dividends collected/share: $0.68
Total return: 600.30%
Average Annual Total Return: 21.47%
Starting investment: $10,000.00
Ending investment: $70,008.88
Years: 10.01
Date Close
04/29/2021$71.01
04/30/2021$72.81
05/03/2021$73.30
05/04/2021$72.41
05/05/2021$70.26
RICK is categorized under the Services sector; below are some other companies in the same sector:

RLH Historical Stock Prices
RLJE Historical Stock Prices
RLOC Historical Stock Prices
RMK Historical Stock Prices
RNDY Historical Stock Prices
ROIA Historical Stock Prices
ROIAK Historical Stock Prices
ROKU Historical Stock Prices
ROST Historical Stock Prices
RPS Historical Stock Prices

Also explore: RICK shares outstanding history

RICK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.