Richtech Robotics Inc. Cl... (RR)
NASDAQ: RR
· Real-Time Price · USD
2.53
-0.01 (-0.39%)
At close: Sep 05, 2025, 3:59 PM
2.50
-1.19%
After-hours: Sep 05, 2025, 07:57 PM EDT
RR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.61 | 2.67 | 2.37 | 2.53 | 2.53 | -0.39% | 26,848,677 |
| 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 |
| Aug 28, 2025 | 3.02 | 3.30 | 2.97 | 3.10 | 3.10 | -6.34% | 49,148,800 |
| Aug 27, 2025 | 3.15 | 3.88 | 3.04 | 3.31 | 3.31 | 5.08% | 125,124,842 |
| Aug 26, 2025 | 2.51 | 3.24 | 2.38 | 3.15 | 3.15 | 32.35% | 95,940,500 |
| Aug 25, 2025 | 2.18 | 2.57 | 2.08 | 2.38 | 2.38 | 13.88% | 66,141,900 |
| Aug 22, 2025 | 2.00 | 2.11 | 1.99 | 2.09 | 2.09 | 5.03% | 7,283,425 |
| Aug 21, 2025 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | -0.50% | 4,427,347 |
| Aug 20, 2025 | 2.00 | 2.05 | 1.90 | 2.00 | 2.00 | -1.48% | 7,175,348 |
| Aug 19, 2025 | 2.25 | 2.25 | 1.98 | 2.03 | 2.03 | -8.14% | 11,891,922 |
| Aug 18, 2025 | 2.20 | 2.25 | 2.10 | 2.21 | 2.21 | 0.00% | 6,892,800 |
| Aug 15, 2025 | 2.26 | 2.33 | 2.14 | 2.21 | 2.21 | -2.21% | 8,980,400 |
| Aug 14, 2025 | 2.06 | 2.27 | 2.05 | 2.26 | 2.26 | 5.12% | 14,354,927 |
| Aug 13, 2025 | 2.19 | 2.21 | 2.04 | 2.15 | 2.15 | 1.42% | 12,021,110 |
| Aug 12, 2025 | 2.08 | 2.15 | 1.93 | 2.12 | 2.12 | 0.47% | 14,529,255 |
| Aug 11, 2025 | 1.87 | 2.11 | 1.86 | 2.11 | 2.11 | 15.30% | 19,462,740 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 4,016,600 |