RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	19.64	19.64	19.58	19.58	19.51	0.66%	1,410
Dec 23, 2025	19.36	19.52	19.36	19.45	19.38	0.13%	1,670
Dec 22, 2025	19.20	19.43	19.20	19.43	19.35	0.57%	1,304
Dec 19, 2025	19.40	19.40	19.32	19.32	19.24	-0.27%	721
Dec 18, 2025	19.55	19.55	19.37	19.37	19.29	-0.11%	271
Dec 17, 2025	19.46	19.46	19.39	19.39	19.32	0.27%	466
Dec 16, 2025	19.44	19.56	19.34	19.34	19.26	-0.64%	1,551
Dec 15, 2025	19.46	19.46	19.46	19.46	19.39	0.66%	272
Dec 12, 2025	19.56	19.56	19.34	19.34	19.26	-0.26%	464
Dec 11, 2025	19.49	19.49	19.39	19.39	19.31	0.05%	428
Dec 10, 2025	19.00	19.45	19.00	19.38	19.30	0.23%	793
Dec 9, 2025	19.51	19.65	19.33	19.33	19.26	-0.50%	1,412
Dec 8, 2025	19.50	19.50	19.43	19.43	19.36	-0.85%	222
Dec 5, 2025	19.55	19.68	19.54	19.60	19.52	-0.18%	2,919
Dec 4, 2025	19.60	19.63	19.60	19.63	19.56	-0.27%	760
Dec 3, 2025	19.65	19.69	19.65	19.69	19.61	0.27%	212
Dec 2, 2025	19.63	19.75	19.62	19.63	19.56	0.07%	3,663
Dec 1, 2025	20.15	20.15	19.62	19.62	19.54	-1.18%	1,215
Nov 28, 2025	19.21	19.87	19.19	19.85	19.78	0.18%	989
Nov 26, 2025	19.59	19.82	19.59	19.82	19.74	0.56%	369
Nov 25, 2025	19.55	19.72	19.55	19.71	19.63	0.71%	1,545
Nov 24, 2025	19.45	19.57	19.45	19.57	19.49	0.32%	722
Nov 21, 2025	19.33	19.51	19.33	19.51	19.43	1.35%	439
Nov 20, 2025	19.42	19.56	19.25	19.25	19.17	-0.41%	534
Nov 19, 2025	19.33	19.33	19.33	19.33	19.25	-0.66%	41
Nov 18, 2025	19.29	19.46	19.28	19.46	19.38	0.45%	673
Nov 17, 2025	19.41	19.50	19.37	19.37	19.29	-0.32%	1,264
Nov 14, 2025	19.18	19.64	19.16	19.43	19.36	0.20%	3,031
Nov 13, 2025	19.37	19.61	19.37	19.39	19.32	-1.33%	2,623