Reitar Logtech Limited O... (RITR)
NASDAQ: RITR
· Real-Time Price · USD
4.18
0.04 (0.97%)
At close: Aug 15, 2025, 3:59 PM
4.25
1.67%
After-hours: Aug 15, 2025, 07:09 PM EDT
RITR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.12 | 4.30 | 4.04 | 4.29 | 4.29 | 3.62% | 46,670 |
| 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 |
| Aug 8, 2025 | 4.27 | 4.28 | 4.02 | 4.02 | 4.02 | -6.07% | 109,618 |
| Aug 7, 2025 | 4.15 | 4.32 | 3.99 | 4.28 | 4.28 | 1.18% | 93,400 |
| Aug 6, 2025 | 3.96 | 4.43 | 3.90 | 4.23 | 4.23 | 6.02% | 91,744 |
| Aug 5, 2025 | 3.96 | 4.09 | 3.90 | 3.99 | 3.99 | 2.05% | 48,700 |
| Aug 4, 2025 | 4.11 | 4.22 | 3.91 | 3.91 | 3.91 | -4.63% | 92,400 |
| Aug 1, 2025 | 4.30 | 4.34 | 4.05 | 4.10 | 4.10 | -3.53% | 46,400 |
| Jul 31, 2025 | 4.42 | 4.51 | 4.10 | 4.25 | 4.25 | -5.97% | 32,800 |
| Jul 30, 2025 | 4.50 | 4.60 | 4.30 | 4.52 | 4.52 | 2.26% | 101,992 |
| Jul 29, 2025 | 4.35 | 4.47 | 4.23 | 4.42 | 4.42 | 1.14% | 58,540 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.02 | 4.37 | 4.37 | -2.24% | 84,010 |
| Jul 25, 2025 | 4.35 | 4.50 | 4.11 | 4.47 | 4.47 | 2.76% | 126,047 |
| Jul 24, 2025 | 4.28 | 4.47 | 4.14 | 4.35 | 4.35 | 5.07% | 126,300 |
| Jul 23, 2025 | 4.00 | 4.20 | 3.77 | 4.14 | 4.14 | 4.55% | 87,504 |
| Jul 22, 2025 | 3.84 | 4.17 | 3.71 | 3.96 | 3.96 | -1.00% | 362,836 |
| Jul 21, 2025 | 4.19 | 4.22 | 3.50 | 4.00 | 4.00 | 4.71% | 1,537,603 |