RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.04	19.04	18.83	18.85	18.85	-0.28%	932
Jul 31, 2025	19.01	19.14	18.91	18.91	18.91	-1.31%	504
Jul 30, 2025	19.27	19.45	19.16	19.16	19.16	-1.13%	1,593
Jul 29, 2025	18.95	19.38	18.95	19.38	19.38	1.71%	2,387
Jul 28, 2025	19.19	19.27	19.05	19.05	19.05	-1.58%	8,102
Jul 25, 2025	19.47	19.47	19.33	19.36	19.36	-0.20%	2,829
Jul 24, 2025	19.58	19.58	19.39	19.39	19.39	-0.80%	935
Jul 23, 2025	21.48	21.86	19.12	19.55	19.55	0.11%	3,528
Jul 22, 2025	19.42	19.53	19.34	19.53	19.53	1.31%	3,447
Jul 21, 2025	18.82	19.90	18.82	19.28	19.28	0.27%	1,128
Jul 18, 2025	19.12	19.26	19.12	19.22	19.22	0.23%	982
Jul 17, 2025	19.12	19.30	19.12	19.18	19.18	-0.11%	501
Jul 16, 2025	19.13	19.33	19.13	19.20	19.20	0.82%	1,310
Jul 15, 2025	19.35	19.35	19.05	19.05	19.05	-1.09%	823
Jul 14, 2025	19.10	19.28	19.10	19.25	19.25	0.65%	1,205
Jul 11, 2025	19.07	19.13	19.07	19.13	19.13	-0.25%	877
Jul 10, 2025	18.91	19.18	18.91	19.18	19.18	0.38%	731
Jul 9, 2025	19.02	19.19	19.02	19.10	19.10	-0.14%	1,474
Jul 8, 2025	19.20	19.22	19.13	19.13	19.13	-0.23%	1,931
Jul 7, 2025	19.26	19.52	19.18	19.18	19.18	-0.89%	1,059
Jul 3, 2025	19.19	19.37	19.19	19.35	19.35	0.29%	574
Jul 2, 2025	19.13	19.29	19.13	19.29	19.29	0.11%	2,142
Jul 1, 2025	19.28	19.33	19.27	19.27	19.27	0.38%	1,476
Jun 30, 2025	19.17	19.20	18.88	19.20	19.20	0.36%	1,041
Jun 27, 2025	19.22	19.26	19.13	19.13	19.13	-0.13%	602
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