Richtech Robotics Inc. Cl... (RR)
NASDAQ: RR
· Real-Time Price · USD
2.20
-0.06 (-2.65%)
At close: Aug 15, 2025, 3:59 PM
RR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.06 | 2.27 | 2.05 | 2.26 | 2.26 | 5.12% | 14,086,365 |
| 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 |
| Aug 7, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 3,947,609 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.63% | 3,503,700 |
| Aug 5, 2025 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 2,980,400 |
| Aug 4, 2025 | 1.85 | 1.91 | 1.83 | 1.90 | 1.90 | 4.40% | 3,134,000 |
| Aug 1, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | -4.21% | 5,971,100 |
| Jul 31, 2025 | 1.92 | 2.03 | 1.90 | 1.90 | 1.90 | 1.06% | 6,846,100 |
| Jul 30, 2025 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | -1.05% | 4,163,100 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.85 | 1.90 | 1.90 | -3.55% | 7,179,636 |
| Jul 28, 2025 | 2.06 | 2.09 | 1.93 | 1.97 | 1.97 | -1.99% | 8,399,826 |
| Jul 25, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -2.43% | 6,848,320 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.63% | 9,647,500 |
| Jul 23, 2025 | 2.24 | 2.33 | 2.05 | 2.16 | 2.16 | 5.88% | 26,806,330 |
| Jul 22, 2025 | 2.08 | 2.08 | 1.91 | 2.04 | 2.04 | -2.39% | 12,674,947 |
| Jul 21, 2025 | 2.06 | 2.16 | 2.01 | 2.09 | 2.09 | 5.03% | 15,449,600 |
| Jul 18, 2025 | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -1.00% | 9,065,800 |