RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	19.05	19.16	19.05	19.16	19.16	-0.46%	344
Jun 25, 2025	19.34	19.42	19.25	19.25	19.07	-1.82%	422
Jun 24, 2025	19.46	19.66	19.46	19.60	19.42	0.26%	1,378
Jun 23, 2025	19.24	19.97	19.24	19.55	19.37	1.51%	1,583
Jun 20, 2025	19.31	19.71	19.25	19.26	19.08	-0.63%	4,114
Jun 18, 2025	19.52	19.55	19.38	19.38	19.21	0.29%	718
Jun 17, 2025	19.42	19.42	19.33	19.33	19.15	-0.19%	802
Jun 16, 2025	19.15	20.08	19.15	19.36	19.19	0.18%	789
Jun 13, 2025	19.29	19.53	19.29	19.33	19.15	-0.93%	1,748
Jun 12, 2025	19.50	19.51	19.50	19.51	19.33	0.44%	732
Jun 11, 2025	19.43	19.43	19.43	19.43	19.25	-0.62%	141
Jun 10, 2025	19.42	19.55	19.38	19.55	19.37	0.79%	573
Jun 9, 2025	19.27	19.39	19.27	19.39	19.22	0.49%	227
Jun 6, 2025	19.28	19.45	19.28	19.30	19.12	0.29%	693
Jun 5, 2025	19.38	19.38	19.25	19.25	19.07	-0.40%	1,708
Jun 4, 2025	19.34	19.44	19.32	19.32	19.15	0.24%	1,638
Jun 3, 2025	19.24	19.42	19.24	19.28	19.10	-0.72%	2,553
Jun 2, 2025	19.00	19.48	18.97	19.42	19.24	0.39%	2,683
May 30, 2025	19.28	19.34	19.28	19.34	19.17	0.28%	552
May 29, 2025	19.05	19.29	19.05	19.29	19.11	0.97%	526
May 28, 2025	19.02	19.21	18.99	19.10	18.93	0.32%	3,117
May 27, 2025	18.90	19.04	18.90	19.04	18.87	1.20%	1,308
May 23, 2025	18.71	18.87	18.71	18.81	18.64	0.09%	458
May 22, 2025	18.88	18.93	18.80	18.80	18.63	-0.39%	1,927
May 21, 2025	19.35	19.35	18.87	18.87	18.70	-2.39%	410
May 20, 2025	19.25	19.45	19.25	19.33	19.16	-0.40%	667
May 19, 2025	19.08	19.41	19.08	19.41	19.24	0.34%	1,282
May 16, 2025	19.23	19.35	19.18	19.35	19.17	1.21%	554
May 15, 2025	18.99	19.11	18.99	19.11	18.94	1.40%	681
May 14, 2025	18.88	18.94	18.85	18.85	18.68	-1.10%	1,104
May 13, 2025	19.11	19.30	19.06	19.06	18.89	-0.95%	1,706
May 12, 2025	19.18	19.77	19.16	19.24	19.07	0.43%	2,873
May 9, 2025	19.10	19.16	19.10	19.16	18.99	0.25%	252
May 8, 2025	19.22	19.26	19.07	19.11	18.94	-0.13%	1,973
May 7, 2025	19.22	19.25	19.14	19.14	18.96	-0.07%	3,679
May 6, 2025	19.05	19.15	19.05	19.15	18.98	-0.85%	1,339
May 5, 2025	19.10	19.39	19.10	19.31	19.14	-0.02%	2,431
May 2, 2025	19.44	19.44	19.32	19.32	19.14	1.40%	1,143
May 1, 2025	18.85	19.07	18.85	19.05	18.88	0.45%	2,230
Apr 30, 2025	18.81	18.97	18.81	18.97	18.79	0.73%	3,122
Apr 29, 2025	18.72	18.83	18.72	18.83	18.66	-0.40%	269
Apr 28, 2025	18.66	18.91	18.65	18.91	18.73	0.67%	1,087
Apr 25, 2025	18.89	18.89	18.78	18.78	18.61	-0.03%	816
Apr 24, 2025	18.74	18.79	18.74	18.79	18.62	0.46%	1,184
Apr 23, 2025	18.67	18.95	18.67	18.70	18.53	0.54%	6,197
Apr 22, 2025	18.40	18.66	18.40	18.60	18.43	1.41%	651
Apr 21, 2025	18.46	18.67	18.34	18.34	18.17	-1.51%	1,860
Apr 17, 2025	18.30	18.73	18.30	18.62	18.45	1.49%	1,079
Apr 16, 2025	18.23	18.52	18.23	18.35	18.18	0.20%	3,108
Apr 15, 2025	18.34	18.45	18.15	18.31	18.14	-0.05%	2,194