RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	19.41	19.45	19.29	19.34	19.34	0.02%	1,231
Jan 16, 2025	19.15	19.34	19.12	19.34	19.34	1.82%	476
Jan 15, 2025	19.34	19.34	18.99	18.99	18.99	0.33%	1,886
Jan 14, 2025	18.76	18.93	18.76	18.93	18.93	0.73%	1,402
Jan 13, 2025	18.54	18.79	18.41	18.79	18.79	1.05%	1,427
Jan 10, 2025	18.96	18.97	18.60	18.60	18.60	-1.59%	1,010
Jan 8, 2025	18.87	18.90	18.87	18.90	18.90	-0.19%	1,147
Jan 7, 2025	19.19	19.22	18.93	18.93	18.93	-0.42%	1,811
Jan 6, 2025	19.38	19.38	19.01	19.01	19.01	-1.16%	1,450
Jan 3, 2025	19.07	19.23	19.07	19.23	19.23	1.53%	1,864
Jan 2, 2025	19.10	19.10	18.95	18.95	18.95	-0.92%	403
Dec 31, 2024	19.13	19.13	19.07	19.12	19.12	0.44%	950
Dec 30, 2024	19.04	19.04	18.90	19.04	19.04	-1.34%	1,497
Dec 27, 2024	19.49	19.49	19.30	19.30	19.12	-0.91%	1,101
Dec 26, 2024	19.48	19.48	19.47	19.47	19.30	0.32%	874
Dec 24, 2024	19.29	19.41	19.29	19.41	19.24	0.62%	1,285
Dec 23, 2024	19.13	19.29	19.13	19.29	19.12	0.38%	381
Dec 20, 2024	19.12	19.22	19.12	19.22	19.05	1.52%	490
Dec 19, 2024	19.32	19.32	18.93	18.93	18.76	-1.25%	978
Dec 18, 2024	19.87	19.87	19.17	19.17	19.00	-3.41%	380
Dec 17, 2024	19.91	19.91	19.85	19.85	19.67	-0.11%	883
Dec 16, 2024	19.87	19.87	19.87	19.87	19.69	-0.48%	182
Dec 13, 2024	20.05	20.05	19.97	19.97	19.79	-0.74%	5,072
Dec 12, 2024	20.08	20.11	20.08	20.11	19.93	0.11%	483
Dec 11, 2024	20.26	20.27	20.09	20.09	19.91	-0.06%	5,275
Dec 10, 2024	20.28	20.29	20.10	20.10	19.92	-1.34%	1,552
Dec 9, 2024	20.38	20.38	20.38	20.38	20.19	0.18%	255
Dec 6, 2024	20.29	20.34	20.29	20.34	20.16	-0.33%	1,034
Dec 5, 2024	20.41	20.41	20.41	20.41	20.22	-0.59%	204
Dec 4, 2024	20.60	20.60	20.53	20.53	20.35	-0.61%	359
Dec 3, 2024	20.72	20.72	20.66	20.66	20.47	-0.70%	5,273
Dec 2, 2024	20.80	20.80	20.80	20.80	20.61	-1.26%	189
Nov 29, 2024	21.07	21.07	21.07	21.07	20.88	-0.65%	102
Nov 27, 2024	21.20	21.20	21.20	21.20	21.01	0.87%	307
Nov 26, 2024	21.02	21.02	21.02	21.02	20.83	0.31%	158
Nov 25, 2024	20.86	20.96	20.86	20.96	20.77	1.09%	349
Nov 22, 2024	20.73	20.73	20.73	20.73	20.54	0.64%	124
Nov 21, 2024	20.60	20.60	20.60	20.60	20.41	0.60%	80
Nov 20, 2024	20.47	20.47	20.47	20.47	20.29	-0.55%	83
Nov 19, 2024	20.59	20.59	20.59	20.59	20.40	0.43%	28
Nov 18, 2024	20.37	20.50	20.37	20.50	20.31	0.64%	406
Nov 15, 2024	20.37	20.37	20.37	20.37	20.19	0.22%	61
Nov 14, 2024	20.38	20.38	20.32	20.32	20.14	-0.93%	299
Nov 13, 2024	20.51	20.51	20.51	20.51	20.33	0.57%	37
Nov 12, 2024	20.64	20.64	20.40	20.40	20.21	-1.27%	387
Nov 11, 2024	20.75	20.75	20.66	20.66	20.48	-0.28%	226
Nov 8, 2024	20.46	20.72	20.46	20.72	20.53	1.03%	957
Nov 7, 2024	20.32	20.51	20.32	20.51	20.32	0.94%	397
Nov 6, 2024	20.32	20.32	20.32	20.32	20.13	-1.70%	123
Nov 5, 2024	20.67	20.67	20.67	20.67	20.48	1.39%	33
Nov 4, 2024	20.38	20.38	20.38	20.38	20.20	0.61%	144
Nov 1, 2024	20.32	20.33	20.26	20.26	20.08	-0.85%	5,353
Oct 31, 2024	20.43	20.43	20.43	20.43	20.25	-1.92%	138
Oct 30, 2024	20.82	20.84	20.82	20.84	20.65	0.44%	418
Oct 29, 2024	20.74	20.74	20.74	20.74	20.56	-0.39%	19
Oct 28, 2024	20.82	20.82	20.82	20.82	20.64	0.12%	96
Oct 25, 2024	21.11	21.11	20.80	20.80	20.61	-0.34%	404
Oct 24, 2024	20.97	20.97	20.87	20.87	20.68	-0.34%	388
Oct 23, 2024	20.94	20.94	20.94	20.94	20.76	0.83%	86
Oct 22, 2024	20.77	20.77	20.77	20.77	20.58	0.24%	28
Oct 21, 2024	20.72	20.72	20.72	20.72	20.54	-1.89%	204
Oct 18, 2024	21.09	21.12	21.09	21.12	20.93	0.27%	414
Oct 17, 2024	21.06	21.06	21.06	21.06	20.87	-0.53%	164
Oct 16, 2024	21.18	21.18	21.18	21.18	20.99	1.40%	45
Oct 15, 2024	21.05	21.09	20.88	20.88	20.70	0.19%	5,258
Oct 14, 2024	20.77	20.85	20.77	20.84	20.66	0.46%	2,741
Oct 11, 2024	20.55	20.75	20.55	20.75	20.56	0.84%	556
Oct 10, 2024	20.57	20.57	20.57	20.57	20.39	-0.29%	28
Oct 9, 2024	20.63	20.63	20.63	20.63	20.45	-0.03%	119
Oct 8, 2024	20.64	20.64	20.64	20.64	20.45	0.08%	49
Oct 7, 2024	20.62	20.62	20.62	20.62	20.44	-1.18%	92
Oct 4, 2024	20.89	20.89	20.87	20.87	20.68	-0.36%	405
Oct 3, 2024	21.06	21.06	20.95	20.95	20.76	-0.72%	400
Oct 2, 2024	21.10	21.10	21.10	21.10	20.91	-0.50%	68
Oct 1, 2024	21.26	21.26	21.21	21.21	21.01	-0.84%	1,800
Sep 30, 2024	21.37	21.39	21.35	21.39	21.19	0.39%	1,442
Sep 27, 2024	21.43	21.43	21.30	21.30	21.11	-0.09%	378
Sep 26, 2024	21.52	21.52	21.32	21.32	21.13	-0.54%	388
Sep 25, 2024	21.44	21.44	21.44	21.44	21.24	-0.46%	91
Sep 24, 2024	21.53	21.53	21.53	21.53	21.34	-0.86%	46
Sep 23, 2024	21.72	21.72	21.72	21.72	21.37	0.99%	73
Sep 20, 2024	21.56	21.56	21.51	21.51	21.16	-1.16%	682
Sep 19, 2024	21.80	21.80	21.76	21.76	21.40	0.20%	435
Sep 18, 2024	21.78	21.84	21.72	21.72	21.36	-0.30%	1,179
Sep 17, 2024	21.97	21.97	21.78	21.78	21.43	-0.84%	757
Sep 16, 2024	21.97	21.97	21.97	21.97	21.61	0.33%	56
Sep 13, 2024	21.73	21.89	21.73	21.89	21.54	0.81%	3,176
Sep 12, 2024	21.63	21.72	21.62	21.72	21.36	0.54%	775
Sep 11, 2024	21.60	21.60	21.60	21.60	21.25	-0.17%	29
Sep 10, 2024	21.38	21.64	21.38	21.64	21.28	1.61%	337
Sep 9, 2024	21.29	21.29	21.29	21.29	20.95	1.36%	124
Sep 6, 2024	21.16	21.16	21.01	21.01	20.67	-0.53%	584
Sep 5, 2024	21.13	21.13	21.12	21.12	20.78	-0.03%	187
Sep 4, 2024	21.22	21.22	21.13	21.13	20.78	0.28%	198
Sep 3, 2024	21.07	21.07	21.07	21.07	20.73	0.07%	175
Aug 30, 2024	20.91	21.06	20.91	21.06	20.71	0.83%	407
Aug 29, 2024	20.90	20.90	20.88	20.88	20.54	-0.39%	180
Aug 28, 2024	20.96	20.96	20.96	20.96	20.62	-0.17%	53
Aug 27, 2024	20.96	21.00	20.96	21.00	20.66	0.53%	268
Aug 26, 2024	20.90	20.93	20.89	20.89	20.55	-0.16%	796