Reitar Logtech Limited O... (RITR)
NASDAQ: RITR
· Real-Time Price · USD
5.19
0.08 (1.57%)
At close: Sep 09, 2025, 3:59 PM
5.18
-0.21%
After-hours: Sep 09, 2025, 07:00 PM EDT
RITR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.04 | 5.24 | 4.78 | 5.11 | 5.11 | 5.36% | 2,561,076 |
| Sep 5, 2025 | 4.60 | 4.95 | 4.40 | 4.85 | 4.85 | 2.97% | 804,141 |
| Sep 4, 2025 | 4.92 | 5.15 | 4.50 | 4.71 | 4.71 | -2.69% | 145,643 |
| Sep 3, 2025 | 4.83 | 5.24 | 4.37 | 4.84 | 4.84 | 2.33% | 1,120,014 |
| Sep 2, 2025 | 4.60 | 4.84 | 4.40 | 4.73 | 4.73 | 2.60% | 137,300 |
| Aug 29, 2025 | 4.90 | 5.02 | 4.58 | 4.61 | 4.61 | -3.76% | 762,825 |
| Aug 28, 2025 | 4.59 | 4.86 | 4.31 | 4.79 | 4.79 | 1.48% | 738,247 |
| Aug 27, 2025 | 4.63 | 4.75 | 4.10 | 4.72 | 4.72 | 0.21% | 1,196,313 |
| Aug 26, 2025 | 4.62 | 4.87 | 4.54 | 4.71 | 4.71 | 0.21% | 94,600 |
| Aug 25, 2025 | 4.65 | 4.75 | 4.48 | 4.70 | 4.70 | 0.86% | 95,159 |
| Aug 22, 2025 | 4.40 | 4.67 | 4.28 | 4.66 | 4.66 | 8.37% | 152,000 |
| Aug 21, 2025 | 4.19 | 4.39 | 4.15 | 4.30 | 4.30 | 1.18% | 40,047 |
| Aug 20, 2025 | 4.03 | 4.33 | 4.03 | 4.25 | 4.25 | 1.43% | 44,100 |
| Aug 19, 2025 | 4.25 | 4.33 | 3.94 | 4.19 | 4.19 | 2.95% | 26,648 |
| Aug 18, 2025 | 4.17 | 4.24 | 4.01 | 4.07 | 4.07 | -5.13% | 43,500 |
| Aug 15, 2025 | 4.12 | 4.30 | 4.04 | 4.29 | 4.29 | 3.62% | 47,400 |
| Aug 14, 2025 | 3.74 | 4.30 | 3.65 | 4.14 | 4.14 | 11.89% | 125,230 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -6.33% | 154,947 |
| Aug 12, 2025 | 4.06 | 4.06 | 3.60 | 3.95 | 3.95 | 0.00% | 95,900 |
| Aug 11, 2025 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -1.74% | 243,241 |