RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	20.21	20.27	20.13	20.16	20.16	-0.35%	1,394
Oct 26, 2026	20.14	20.28	20.14	20.23	20.23	0.62%	3,477
Oct 23, 2026	20.13	20.13	20.03	20.11	20.11	-0.20%	2,482
Oct 22, 2026	20.06	20.15	20.06	20.15	20.15	0.32%	866
Oct 21, 2026	20.22	20.22	20.08	20.08	20.08	-0.19%	766
Oct 20, 2026	19.85	20.12	19.85	20.12	20.12	1.73%	761
Oct 19, 2026	19.78	19.78	19.78	19.78	19.78	-0.99%	303
Oct 16, 2026	19.98	19.98	19.98	19.98	19.98	-0.03%	159
Oct 15, 2026	20.01	20.01	19.98	19.98	19.98	0.77%	515
Oct 14, 2026	20.04	20.04	19.83	19.83	19.83	-0.96%	468
Oct 13, 2026	20.02	20.02	20.02	20.02	20.02	-	368
Oct 12, 2026	19.90	20.02	19.80	20.02	20.02	0.43%	1,598
Oct 9, 2026	19.82	19.94	19.82	19.94	19.94	0.94%	512
Oct 8, 2026	19.75	19.75	19.75	19.75	19.75	0.27%	279
Oct 7, 2026	19.78	19.78	19.68	19.70	19.70	-1.33%	2,533
Oct 6, 2026	19.92	19.99	19.87	19.96	19.96	0.90%	2,852
Oct 5, 2026	20.34	20.34	19.78	19.78	19.78	-0.29%	1,088
Oct 2, 2026	19.84	19.84	19.84	19.84	19.84	0.46%	385
Oct 1, 2026	19.87	19.87	19.75	19.75	19.75	-1.07%	1,003
Sep 30, 2026	20.10	20.10	19.96	19.96	19.96	-0.56%	3,101
Sep 29, 2026	20.02	20.14	20.02	20.08	20.07	-0.58%	2,512
Sep 28, 2026	20.24	20.44	20.13	20.19	20.19	0.34%	1,335
Sep 25, 2026	20.41	20.43	20.31	20.33	20.12	-0.39%	2,061
Sep 24, 2026	20.48	20.48	20.41	20.41	20.20	-0.17%	2,147
Sep 23, 2026	20.53	20.59	20.43	20.44	20.24	-1.28%	2,820
Sep 22, 2026	20.60	20.72	20.60	20.71	20.50	0.20%	2,337
Sep 21, 2026	20.45	20.67	20.45	20.67	20.46	1.07%	1,754
Sep 18, 2026	20.47	20.49	20.45	20.45	20.24	-1.20%	2,106
Sep 17, 2026	20.75	20.75	20.70	20.70	20.49	0.49%	3,726
Sep 16, 2026	20.74	20.76	20.60	20.60	20.39	-0.49%	656
Sep 15, 2026	21.36	21.78	20.60	20.70	20.49	-0.33%	3,572
Sep 14, 2026	20.79	20.79	20.77	20.77	20.56	-0.26%	776
Sep 11, 2026	20.82	20.82	20.82	20.82	20.61	0.31%	544
Sep 10, 2026	20.82	20.82	20.76	20.76	20.55	-0.59%	600
Sep 9, 2026	21.13	21.13	20.83	20.88	20.67	-1.34%	12,343
Sep 8, 2026	21.10	21.21	21.10	21.16	20.95	0.24%	1,264
Sep 4, 2026	21.20	21.20	21.11	21.11	20.90	-0.48%	458
Sep 3, 2026	21.20	21.21	21.12	21.21	21.00	0.40%	591
Sep 2, 2026	21.05	21.13	21.05	21.13	20.91	-0.36%	373
Sep 1, 2026	21.27	21.36	21.20	21.20	20.99	-0.26%	1,334
Aug 31, 2026	21.34	21.34	21.15	21.26	21.05	-0.17%	1,893
Aug 28, 2026	21.50	21.50	21.30	21.30	21.08	-0.84%	499
Aug 27, 2026	21.52	21.58	21.48	21.48	21.26	-1.08%	1,100
Aug 26, 2026	21.86	21.86	21.71	21.71	21.49	-0.65%	753
Aug 25, 2026	21.82	21.85	21.82	21.85	21.63	0.33%	986
Aug 24, 2026	21.72	21.87	21.70	21.78	21.56	0.34%	25,610
Aug 21, 2026	23.80	23.80	21.71	21.71	21.49	0.32%	692
Aug 20, 2026	21.61	21.71	21.61	21.64	21.42	0.39%	586
Aug 19, 2026	21.52	21.56	21.42	21.55	21.33	0.83%	30,688
Aug 18, 2026	21.58	21.58	21.38	21.38	21.16	-0.46%	25,228