Richtech Robotics Inc. Class B Common Stock (RR) Historical Stock Price Data | Complete Trading History - Stocknear

Richtech Robotics Inc. Cl...

NASDAQ: RR · Real-Time Price · USD
4.20
0.11 (2.69%)
At close: Sep 26, 2025, 3:59 PM
4.33
3.10%
After-hours: Sep 26, 2025, 07:59 PM EDT

RR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.24 4.30 3.92 4.20 4.20 2.69% 38,054,000
Sep 25, 2025 4.14 4.30 3.97 4.09 4.09 -7.26% 35,801,400
Sep 24, 2025 5.07 5.15 4.37 4.41 4.41 -9.45% 48,837,200
Sep 23, 2025 5.61 5.71 4.76 4.87 4.87 -12.09% 63,760,000
Sep 22, 2025 4.44 5.57 4.36 5.54 5.54 24.49% 75,824,200
Sep 19, 2025 4.70 4.95 4.32 4.45 4.45 -0.89% 60,753,500
Sep 18, 2025 4.23 4.65 4.10 4.49 4.49 12.81% 45,894,400
Sep 17, 2025 3.87 4.24 3.71 3.98 3.98 2.84% 50,578,000
Sep 16, 2025 3.95 4.25 3.68 3.87 3.87 -0.51% 51,788,900
Sep 15, 2025 3.42 3.97 3.36 3.89 3.89 18.24% 74,234,300
Sep 12, 2025 3.30 3.49 3.20 3.29 3.29 2.17% 34,779,500
Sep 11, 2025 2.89 3.35 2.86 3.22 3.22 12.59% 45,894,700
Sep 10, 2025 3.05 3.06 2.79 2.86 2.86 -5.92% 20,932,100
Sep 9, 2025 2.98 3.08 2.86 3.04 3.04 2.01% 21,414,514
Sep 8, 2025 2.57 2.99 2.57 2.98 2.98 17.79% 37,863,200
Sep 5, 2025 2.61 2.67 2.37 2.53 2.53 -0.39% 27,245,400
Sep 4, 2025 2.65 2.69 2.51 2.54 2.54 -5.22% 20,133,800
Sep 3, 2025 2.92 2.95 2.63 2.68 2.68 -7.27% 26,172,000
Sep 2, 2025 2.82 3.09 2.75 2.89 2.89 -5.25% 29,880,646
Aug 29, 2025 3.41 3.59 3.01 3.05 3.05 -1.61% 50,831,444