RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.21	20.25	20.21	20.27	-	0.31%	1,375
Mar 9, 2026	20.48	20.48	19.72	20.21	20.21	0.26%	1,508
Mar 6, 2026	20.10	20.27	20.10	20.16	20.16	-1.23%	930
Mar 5, 2026	20.31	20.47	20.31	20.41	20.41	-0.99%	1,707
Mar 4, 2026	20.41	20.66	20.40	20.61	20.61	0.20%	4,526
Mar 3, 2026	20.34	20.57	20.34	20.57	20.57	-1.05%	849
Mar 2, 2026	20.71	20.79	20.71	20.79	20.79	0.09%	491
Feb 27, 2026	20.69	20.86	20.69	20.77	20.77	-0.25%	1,099
Feb 26, 2026	20.66	20.85	20.66	20.82	20.82	0.43%	1,205
Feb 25, 2026	20.56	20.75	20.56	20.74	20.73	0.43%	1,606
Feb 24, 2026	20.52	20.65	20.50	20.65	20.65	-0.02%	557
Feb 23, 2026	20.62	20.73	20.62	20.65	20.65	-0.07%	897
Feb 20, 2026	20.50	20.67	20.50	20.67	20.67	0.51%	974
Feb 19, 2026	20.68	20.68	20.56	20.56	20.56	-0.42%	1,096
Feb 18, 2026	20.91	20.91	20.65	20.65	20.65	-1.35%	628
Feb 17, 2026	20.66	20.94	20.66	20.93	20.93	1.26%	3,420
Feb 13, 2026	20.40	20.73	20.40	20.67	20.67	1.07%	2,337
Feb 12, 2026	20.55	20.83	20.45	20.45	20.45	-0.81%	4,427
Feb 11, 2026	20.57	20.62	20.57	20.62	20.62	0.66%	243
Feb 10, 2026	20.21	20.48	20.21	20.48	20.48	0.92%	1,834
Feb 9, 2026	20.20	20.32	20.20	20.30	20.30	0.07%	731
Feb 6, 2026	20.25	20.28	20.25	20.28	20.28	1.77%	633
Feb 5, 2026	19.68	20.00	19.68	19.93	19.93	-0.28%	1,964
Feb 4, 2026	19.82	19.99	19.82	19.99	19.99	1.06%	815
Feb 3, 2026	19.65	19.81	19.64	19.78	19.78	0.26%	3,857
Feb 2, 2026	19.70	19.90	19.70	19.73	19.72	-0.46%	2,646
Jan 30, 2026	19.66	19.89	19.66	19.82	19.82	0.43%	4,286
Jan 29, 2026	19.73	19.73	19.73	19.73	19.73	1.30%	206
Jan 28, 2026	19.54	19.71	19.48	19.48	19.48	-0.69%	3,342
Jan 27, 2026	19.45	19.65	19.44	19.61	19.61	0.38%	4,431
Jan 26, 2026	19.55	19.71	19.54	19.54	19.54	-0.07%	773
Jan 23, 2026	19.50	19.55	19.50	19.55	19.55	0.62%	754
Jan 22, 2026	19.73	19.73	19.43	19.43	19.43	-0.99%	506
Jan 21, 2026	19.63	19.82	19.63	19.63	19.63	-0.09%	1,637
Jan 20, 2026	20.14	20.14	19.65	19.65	19.64	-1.21%	1,058
Jan 16, 2026	19.59	19.89	19.59	19.89	19.89	1.15%	624
Jan 15, 2026	19.82	19.82	19.66	19.66	19.66	-0.07%	451
Jan 14, 2026	20.02	20.02	19.67	19.67	19.67	0.62%	510
Jan 13, 2026	19.45	19.61	19.45	19.55	19.55	0.23%	833
Jan 12, 2026	18.98	19.62	18.98	19.51	19.51	-0.02%	888
Jan 9, 2026	19.46	19.69	19.46	19.51	19.51	0.18%	551
Jan 8, 2026	19.49	19.49	19.47	19.47	19.47	0.66%	794
Jan 7, 2026	19.48	19.48	19.35	19.35	19.35	-0.51%	318
Jan 6, 2026	19.19	19.45	19.19	19.45	19.45	0.46%	1,073
Jan 5, 2026	19.21	19.43	19.21	19.36	19.35	-0.11%	1,225
Jan 2, 2026	19.34	19.50	19.23	19.38	19.38	-0.02%	1,019
Dec 31, 2025	19.64	19.64	19.38	19.38	19.38	-0.87%	1,143
Dec 30, 2025	19.71	19.71	19.55	19.55	19.55	-0.17%	1,310
Dec 29, 2025	19.47	19.72	19.47	19.58	19.51	0.11%	2,556
Dec 26, 2025	19.45	19.69	19.45	19.56	19.49	-0.09%	925