Ridgetech Inc. (RDGT)
0.92
0.04 (4.31%)
At close: Mar 24, 2025, 1:01 PM
RDGT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.05 | 5.62% | 31,530 |
| Mar 20, 2025 | 0.93 | 1.00 | 0.88 | 0.89 | -0.04 | -4.30% | 47,300 |
| Mar 19, 2025 | 0.86 | 1.00 | 0.86 | 0.93 | -0.04 | -4.12% | 6,800 |
| Mar 18, 2025 | 0.96 | 1.01 | 0.91 | 0.97 | -0.01 | -1.02% | 23,239 |
| Mar 17, 2025 | 0.93 | 0.99 | 0.80 | 0.98 | -0.02 | -2.00% | 17,700 |
| Mar 14, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 0.05 | 5.26% | 31,100 |
| Mar 13, 2025 | 0.94 | 0.98 | 0.86 | 0.95 | -0.02 | -2.06% | 35,200 |
| Mar 12, 2025 | 0.92 | 1.03 | 0.88 | 0.97 | 0.02 | 2.11% | 91,000 |
| Mar 11, 2025 | 0.80 | 0.98 | 0.72 | 0.95 | 0.15 | 18.75% | 255,300 |
| Mar 10, 2025 | 0.90 | 0.95 | 0.74 | 0.80 | -0.10 | -11.11% | 132,200 |
| Mar 7, 2025 | 0.95 | 0.96 | 0.85 | 0.90 | -0.12 | -11.76% | 245,900 |
| Mar 6, 2025 | 1.11 | 1.18 | 0.99 | 1.02 | -0.19 | -15.70% | 456,700 |
| Mar 5, 2025 | 1.31 | 1.35 | 1.17 | 1.21 | -0.23 | -15.97% | 1,305,100 |
| Mar 4, 2025 | 4.18 | 4.50 | 1.36 | 1.44 | -0.08 | -5.26% | 21,229,500 |
| Mar 3, 2025 | 1.57 | 1.60 | 1.52 | 1.52 | -0.09 | -5.59% | 5,800 |
| Feb 28, 2025 | 1.62 | 1.62 | 1.51 | 1.61 | 0.08 | 5.23% | 6,800 |
| Feb 27, 2025 | 1.47 | 1.62 | 1.47 | 1.53 | 0.00 | 0.00% | 22,128 |
| Feb 26, 2025 | 1.41 | 1.53 | 1.40 | 1.53 | 0.07 | 4.79% | 20,924 |
| Feb 25, 2025 | 1.63 | 1.70 | 1.46 | 1.46 | -0.18 | -10.98% | 62,539 |
| Feb 24, 2025 | 1.40 | 1.74 | 1.39 | 1.64 | -1.24 | -43.06% | 108,644 |
| Mar 7, 2024 | 2.86 | 2.99 | 2.71 | 2.88 | 0.03 | 1.05% | 148,958 |
| Mar 6, 2024 | 2.82 | 3.00 | 2.82 | 2.85 | -0.23 | -7.47% | 123,504 |
| Mar 5, 2024 | 2.82 | 3.19 | 2.39 | 3.08 | 0.43 | 16.23% | 2,628,242 |
| Mar 4, 2024 | 2.87 | 2.87 | 2.56 | 2.65 | -0.26 | -8.93% | 54,016 |
| Mar 1, 2024 | 3.00 | 3.18 | 2.76 | 2.91 | -0.31 | -9.63% | 92,216 |
| Feb 29, 2024 | 3.48 | 3.56 | 3.12 | 3.22 | -0.36 | -10.06% | 96,522 |
| Feb 28, 2024 | 3.90 | 4.14 | 3.45 | 3.58 | -0.62 | -14.76% | 71,363 |
| Feb 27, 2024 | 4.03 | 4.27 | 3.99 | 4.20 | 0.00 | 0.00% | 7,063 |
| Feb 26, 2024 | 4.11 | 4.35 | 4.00 | 4.20 | 0.13 | 3.19% | 10,379 |
| Feb 23, 2024 | 4.15 | 4.38 | 3.85 | 4.07 | -0.10 | -2.40% | 16,285 |
| Feb 22, 2024 | 4.34 | 4.38 | 4.12 | 4.17 | -0.28 | -6.29% | 26,389 |
| Feb 21, 2024 | 4.80 | 4.80 | 4.30 | 4.45 | -0.27 | -5.72% | 15,299 |
| Feb 20, 2024 | 4.56 | 4.84 | 4.30 | 4.72 | 0.09 | 1.94% | 23,441 |
| Feb 16, 2024 | 4.64 | 4.85 | 4.06 | 4.63 | 0.15 | 3.35% | 74,819 |
| Feb 15, 2024 | 4.18 | 4.80 | 4.00 | 4.48 | 0.27 | 6.41% | 72,127 |
| Feb 14, 2024 | 4.22 | 4.28 | 3.98 | 4.21 | -0.07 | -1.64% | 18,925 |
| Feb 13, 2024 | 3.97 | 4.42 | 3.85 | 4.28 | 0.18 | 4.39% | 25,685 |
| Feb 12, 2024 | 4.76 | 4.76 | 3.82 | 4.10 | -0.15 | -3.53% | 21,667 |
| Feb 9, 2024 | 4.80 | 4.80 | 4.19 | 4.25 | 0.05 | 1.19% | 172,319 |
| Feb 8, 2024 | 4.10 | 4.40 | 3.76 | 4.20 | 0.65 | 18.31% | 179,615 |
| Feb 7, 2024 | 3.60 | 3.60 | 3.44 | 3.55 | 0.14 | 4.11% | 19,976 |
| Feb 6, 2024 | 3.60 | 3.60 | 3.41 | 3.41 | -0.01 | -0.29% | 4,084 |
| Feb 5, 2024 | 3.45 | 3.60 | 3.40 | 3.42 | -0.18 | -5.00% | 2,473 |
| Feb 2, 2024 | 3.68 | 3.68 | 3.45 | 3.60 | -0.08 | -2.17% | 1,786 |
| Feb 1, 2024 | 3.70 | 3.70 | 3.42 | 3.68 | 0.14 | 3.95% | 6,694 |
| Jan 31, 2024 | 3.60 | 3.60 | 3.46 | 3.54 | -0.06 | -1.67% | 1,874 |
| Jan 30, 2024 | 3.62 | 3.79 | 3.60 | 3.60 | 0.02 | 0.56% | 1,356 |
| Jan 29, 2024 | 3.60 | 3.89 | 3.48 | 3.58 | -0.07 | -1.92% | 3,855 |
| Jan 26, 2024 | 3.60 | 3.66 | 3.50 | 3.65 | 0.05 | 1.39% | 7,147 |
| Jan 25, 2024 | 3.55 | 3.63 | 3.42 | 3.60 | -0.03 | -0.83% | 2,757 |