RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	20.80	20.80	20.80	20.80	20.80	-1.26%	189
Nov 29, 2024	21.07	21.07	21.07	21.07	21.07	-0.65%	102
Nov 27, 2024	21.20	21.20	21.20	21.20	21.20	0.87%	307
Nov 26, 2024	21.02	21.02	21.02	21.02	21.02	0.31%	158
Nov 25, 2024	20.86	20.96	20.86	20.96	20.96	1.09%	349
Nov 22, 2024	20.73	20.73	20.73	20.73	20.73	0.64%	124
Nov 21, 2024	20.60	20.60	20.60	20.60	20.60	0.60%	80
Nov 20, 2024	20.47	20.47	20.47	20.47	20.47	-0.55%	83
Nov 19, 2024	20.59	20.59	20.59	20.59	20.59	0.43%	28
Nov 18, 2024	20.37	20.50	20.37	20.50	20.50	0.64%	406
Nov 15, 2024	20.37	20.37	20.37	20.37	20.37	0.22%	61
Nov 14, 2024	20.38	20.38	20.32	20.32	20.32	-0.93%	299
Nov 13, 2024	20.51	20.51	20.51	20.51	20.51	0.57%	37
Nov 12, 2024	20.64	20.64	20.40	20.40	20.40	-1.27%	387
Nov 11, 2024	20.75	20.75	20.66	20.66	20.66	-0.28%	226
Nov 8, 2024	20.46	20.72	20.46	20.72	20.72	1.03%	957
Nov 7, 2024	20.32	20.51	20.32	20.51	20.51	0.94%	397
Nov 6, 2024	20.32	20.32	20.32	20.32	20.32	-1.70%	123
Nov 5, 2024	20.67	20.67	20.67	20.67	20.67	1.39%	33
Nov 4, 2024	20.38	20.38	20.38	20.38	20.38	0.61%	144
Nov 1, 2024	20.32	20.33	20.26	20.26	20.26	-0.85%	5,353
Oct 31, 2024	20.43	20.43	20.43	20.43	20.43	-1.92%	138
Oct 30, 2024	20.82	20.84	20.82	20.84	20.84	0.44%	418
Oct 29, 2024	20.74	20.74	20.74	20.74	20.74	-0.39%	19
Oct 28, 2024	20.82	20.82	20.82	20.82	20.82	0.12%	96
Oct 25, 2024	21.11	21.11	20.80	20.80	20.80	-0.34%	404
Oct 24, 2024	20.97	20.97	20.87	20.87	20.87	-0.34%	388
Oct 23, 2024	20.94	20.94	20.94	20.94	20.94	0.83%	86
Oct 22, 2024	20.77	20.77	20.77	20.77	20.77	0.24%	28
Oct 21, 2024	20.72	20.72	20.72	20.72	20.72	-1.89%	204
Oct 18, 2024	21.09	21.12	21.09	21.12	21.12	0.27%	414
Oct 17, 2024	21.06	21.06	21.06	21.06	21.06	-0.53%	164
Oct 16, 2024	21.18	21.18	21.18	21.18	21.18	1.40%	45
Oct 15, 2024	21.05	21.09	20.88	20.88	20.88	0.19%	5,258
Oct 14, 2024	20.77	20.85	20.77	20.84	20.84	0.46%	2,741
Oct 11, 2024	20.55	20.75	20.55	20.75	20.75	0.84%	556
Oct 10, 2024	20.57	20.57	20.57	20.57	20.57	-0.29%	28
Oct 9, 2024	20.63	20.63	20.63	20.63	20.63	-0.03%	119
Oct 8, 2024	20.64	20.64	20.64	20.64	20.64	0.08%	49
Oct 7, 2024	20.62	20.62	20.62	20.62	20.62	-1.18%	92
Oct 4, 2024	20.89	20.89	20.87	20.87	20.87	-0.36%	405
Oct 3, 2024	21.06	21.06	20.95	20.95	20.95	-0.72%	400
Oct 2, 2024	21.10	21.10	21.10	21.10	21.10	-0.50%	68
Oct 1, 2024	21.26	21.26	21.21	21.21	21.21	-0.84%	1,800
Sep 30, 2024	21.37	21.39	21.35	21.39	21.39	0.39%	1,442
Sep 27, 2024	21.43	21.43	21.30	21.30	21.30	-0.09%	378
Sep 26, 2024	21.52	21.52	21.32	21.32	21.32	-0.54%	388
Sep 25, 2024	21.44	21.44	21.44	21.44	21.44	-0.46%	91
Sep 24, 2024	21.53	21.53	21.53	21.53	21.53	-0.86%	46
Sep 23, 2024	21.72	21.72	21.72	21.72	21.56	0.99%	73
Sep 20, 2024	21.56	21.56	21.51	21.51	21.35	-1.16%	682
Sep 19, 2024	21.80	21.80	21.76	21.76	21.60	0.20%	435
Sep 18, 2024	21.78	21.84	21.72	21.72	21.56	-0.30%	1,179
Sep 17, 2024	21.97	21.97	21.78	21.78	21.62	-0.84%	757
Sep 16, 2024	21.97	21.97	21.97	21.97	21.80	0.33%	56
Sep 13, 2024	21.73	21.89	21.73	21.89	21.73	0.81%	3,176
Sep 12, 2024	21.63	21.72	21.62	21.72	21.56	0.54%	775
Sep 11, 2024	21.60	21.60	21.60	21.60	21.44	-0.17%	29
Sep 10, 2024	21.38	21.64	21.38	21.64	21.48	1.61%	337
Sep 9, 2024	21.29	21.29	21.29	21.29	21.14	1.36%	124
Sep 6, 2024	21.16	21.16	21.01	21.01	20.85	-0.53%	584
Sep 5, 2024	21.13	21.13	21.12	21.12	20.97	-0.03%	187
Sep 4, 2024	21.22	21.22	21.13	21.13	20.97	0.28%	198
Sep 3, 2024	21.07	21.07	21.07	21.07	20.91	0.07%	175
Aug 30, 2024	20.91	21.06	20.91	21.06	20.90	0.83%	407
Aug 29, 2024	20.90	20.90	20.88	20.88	20.73	-0.39%	180
Aug 28, 2024	20.96	20.96	20.96	20.96	20.81	-0.17%	53
Aug 27, 2024	20.96	21.00	20.96	21.00	20.84	0.53%	268
Aug 26, 2024	20.90	20.93	20.89	20.89	20.73	-0.16%	796
Aug 23, 2024	20.92	20.92	20.92	20.92	20.77	1.74%	162
Aug 22, 2024	20.57	20.57	20.57	20.57	20.41	0.44%	33
Aug 21, 2024	20.48	20.48	20.48	20.48	20.32	0.49%	97
Aug 20, 2024	20.29	20.38	20.29	20.38	20.22	-	322
Aug 19, 2024	20.38	20.38	20.38	20.38	20.22	0.78%	144
Aug 16, 2024	20.31	20.31	20.22	20.22	20.07	-0.18%	140
Aug 15, 2024	20.25	20.25	20.25	20.25	20.10	-0.09%	223
Aug 14, 2024	20.24	20.27	20.24	20.27	20.12	0.52%	719
Aug 13, 2024	20.17	20.17	20.17	20.17	20.02	1.35%	15
Aug 12, 2024	20.00	20.00	19.90	19.90	19.75	-0.95%	605
Aug 9, 2024	20.09	20.09	20.09	20.09	19.94	0.65%	54
Aug 8, 2024	19.96	19.96	19.96	19.96	19.81	0.88%	21
Aug 7, 2024	19.79	19.79	19.79	19.79	19.64	-0.57%	92
Aug 6, 2024	19.90	19.90	19.90	19.90	19.75	2.04%	41
Aug 5, 2024	19.50	19.50	19.50	19.50	19.36	-2.15%	206
Aug 2, 2024	19.93	19.93	19.93	19.93	19.78	0.19%	309
Aug 1, 2024	19.89	19.89	19.89	19.89	19.75	0.77%	49
Jul 31, 2024	19.74	19.74	19.74	19.74	19.59	0.19%	113
Jul 30, 2024	19.73	19.73	19.61	19.70	19.56	0.16%	1,426
Jul 29, 2024	19.67	19.67	19.67	19.67	19.53	0.61%	196
Jul 26, 2024	19.55	19.55	19.55	19.55	19.41	1.34%	66
Jul 25, 2024	19.29	19.29	19.29	19.29	19.15	-1.06%	75
Jul 24, 2024	19.50	19.50	19.50	19.50	19.35	-1.54%	17
Jul 23, 2024	19.85	19.85	19.80	19.80	19.66	-0.46%	133
Jul 22, 2024	19.85	19.90	19.80	19.90	19.75	1.10%	254
Jul 19, 2024	19.70	19.70	19.68	19.68	19.53	-0.27%	370
Jul 18, 2024	19.73	19.73	19.73	19.73	19.59	-0.40%	128
Jul 17, 2024	19.82	19.82	19.81	19.81	19.66	0.37%	180
Jul 16, 2024	19.56	19.74	19.56	19.74	19.59	0.94%	409
Jul 15, 2024	19.52	19.55	19.52	19.55	19.41	0.43%	394
Jul 12, 2024	19.47	19.47	19.47	19.47	19.33	0.76%	49