Reitar Logtech Limited O... (RITR)
4.00
-0.12 (-2.91%)
At close: Jan 29, 2025, 3:59 PM
4.03
0.75%
After-hours Jan 29, 2025, 04:00 PM EST
RITR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.86 | 4.45 | 3.86 | 4.12 | 0.08 | 1.98% | 478,728 |
| Jan 27, 2025 | 3.93 | 4.10 | 3.80 | 4.04 | 0.17 | 4.39% | 162,125 |
| Jan 24, 2025 | 3.78 | 3.90 | 3.50 | 3.87 | -0.01 | -0.26% | 183,310 |
| Jan 23, 2025 | 3.70 | 4.00 | 3.46 | 3.88 | 0.18 | 4.86% | 310,126 |
| Jan 22, 2025 | 3.96 | 4.04 | 3.46 | 3.70 | -0.19 | -4.88% | 52,919 |
| Jan 21, 2025 | 3.78 | 4.14 | 3.36 | 3.89 | 0.33 | 9.27% | 248,403 |
| Jan 17, 2025 | 3.22 | 3.70 | 3.22 | 3.56 | 0.41 | 13.02% | 733,100 |
| Jan 16, 2025 | 3.20 | 3.34 | 3.15 | 3.15 | -0.11 | -3.37% | 5,700 |
| Jan 15, 2025 | 3.33 | 3.57 | 3.18 | 3.26 | -0.08 | -2.40% | 65,400 |
| Jan 14, 2025 | 3.33 | 3.40 | 3.31 | 3.34 | -0.14 | -4.02% | 10,876 |
| Jan 13, 2025 | 3.49 | 3.49 | 3.32 | 3.48 | -0.02 | -0.57% | 87,605 |
| Jan 10, 2025 | 3.69 | 3.69 | 3.30 | 3.50 | 0.12 | 3.55% | 15,600 |
| Jan 8, 2025 | 3.60 | 3.65 | 3.35 | 3.38 | -0.27 | -7.40% | 22,600 |
| Jan 7, 2025 | 3.90 | 3.98 | 3.65 | 3.65 | -0.27 | -6.89% | 32,100 |
| Jan 6, 2025 | 3.94 | 4.02 | 3.81 | 3.92 | 0.10 | 2.62% | 35,800 |
| Jan 3, 2025 | 3.85 | 3.92 | 3.74 | 3.82 | -0.01 | -0.26% | 56,703 |
| Jan 2, 2025 | 3.84 | 3.98 | 3.60 | 3.83 | 0.09 | 2.41% | 35,504 |
| Dec 31, 2024 | 3.79 | 4.11 | 3.65 | 3.74 | -0.17 | -4.35% | 31,200 |
| Dec 30, 2024 | 4.28 | 4.39 | 3.81 | 3.91 | -0.29 | -6.90% | 28,000 |
| Dec 27, 2024 | 4.13 | 4.45 | 3.92 | 4.20 | 0.05 | 1.20% | 187,400 |
| Dec 26, 2024 | 3.90 | 4.35 | 3.87 | 4.15 | 0.24 | 6.14% | 157,200 |
| Dec 24, 2024 | 4.00 | 4.02 | 3.89 | 3.91 | -0.02 | -0.51% | 6,023 |
| Dec 23, 2024 | 3.78 | 4.07 | 3.73 | 3.93 | 0.07 | 1.81% | 16,341 |
| Dec 20, 2024 | 4.10 | 4.10 | 3.85 | 3.86 | -0.08 | -2.03% | 26,517 |
| Dec 19, 2024 | 3.90 | 4.09 | 3.45 | 3.94 | 0.00 | 0.00% | 39,564 |
| Dec 18, 2024 | 4.11 | 4.18 | 3.81 | 3.94 | -0.23 | -5.52% | 20,745 |
| Dec 17, 2024 | 4.30 | 4.37 | 4.01 | 4.17 | -0.18 | -4.14% | 40,000 |
| Dec 16, 2024 | 4.25 | 4.38 | 4.09 | 4.35 | 0.15 | 3.57% | 36,100 |
| Dec 13, 2024 | 4.09 | 4.24 | 3.73 | 4.20 | 0.11 | 2.69% | 111,205 |
| Dec 12, 2024 | 4.10 | 4.48 | 3.95 | 4.09 | 0.04 | 0.99% | 262,342 |
| Dec 11, 2024 | 4.83 | 4.83 | 3.80 | 4.05 | -0.38 | -8.58% | 40,300 |
| Dec 10, 2024 | 4.49 | 4.93 | 4.10 | 4.43 | -0.22 | -4.73% | 168,100 |
| Dec 9, 2024 | 3.98 | 4.66 | 3.98 | 4.65 | 0.63 | 15.67% | 56,665 |
| Dec 6, 2024 | 3.59 | 4.30 | 3.59 | 4.02 | 0.37 | 10.14% | 65,500 |
| Dec 5, 2024 | 3.71 | 4.15 | 3.32 | 3.65 | -0.14 | -3.69% | 236,412 |
| Dec 4, 2024 | 2.80 | 4.28 | 2.35 | 3.79 | 1.11 | 41.42% | 1,309,524 |
| Dec 3, 2024 | 4.44 | 5.15 | 2.66 | 2.68 | -1.67 | -38.39% | 1,246,000 |
| Dec 2, 2024 | 4.25 | 4.58 | 4.21 | 4.35 | 0.20 | 4.82% | 57,431 |
| Nov 29, 2024 | 4.50 | 4.55 | 4.15 | 4.15 | 0.03 | 0.73% | 38,900 |
| Nov 27, 2024 | 4.19 | 4.29 | 4.06 | 4.12 | 0.04 | 0.98% | 19,800 |
| Nov 26, 2024 | 4.23 | 4.68 | 4.05 | 4.08 | -0.31 | -7.06% | 94,502 |
| Nov 25, 2024 | 4.66 | 4.90 | 4.24 | 4.39 | -0.52 | -10.59% | 172,936 |
| Nov 22, 2024 | 4.90 | 4.91 | 4.54 | 4.91 | 0.23 | 4.91% | 82,300 |
| Nov 21, 2024 | 4.41 | 4.99 | 4.41 | 4.68 | 0.10 | 2.18% | 124,000 |
| Nov 20, 2024 | 4.55 | 5.25 | 3.90 | 4.58 | -0.13 | -2.76% | 191,616 |
| Nov 19, 2024 | 4.69 | 5.02 | 4.50 | 4.71 | 0.06 | 1.29% | 101,136 |
| Nov 18, 2024 | 4.00 | 4.73 | 3.80 | 4.65 | 0.65 | 16.25% | 270,200 |
| Nov 15, 2024 | 4.80 | 5.06 | 3.96 | 4.00 | -0.49 | -10.91% | 150,702 |
| Nov 14, 2024 | 5.18 | 5.66 | 4.40 | 4.49 | -0.46 | -9.29% | 206,700 |
| Nov 13, 2024 | 6.20 | 6.20 | 4.75 | 4.95 | -0.85 | -14.66% | 279,400 |