RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	21.46	21.48	21.46	21.48	21.26	-0.60%	604
Aug 14, 2026	21.69	21.69	21.60	21.60	21.39	0.09%	391
Aug 13, 2026	21.54	21.60	21.54	21.59	21.37	1.09%	632
Aug 12, 2026	21.24	21.35	21.24	21.35	21.14	0.60%	657
Aug 11, 2026	21.29	21.41	21.22	21.22	21.01	-1.13%	2,226
Aug 10, 2026	21.51	21.51	21.47	21.47	21.25	-1.20%	549
Aug 7, 2026	21.59	21.73	21.59	21.73	21.51	0.70%	519
Aug 6, 2026	21.85	21.85	21.58	21.58	21.36	-1.07%	717
Aug 5, 2026	21.61	21.81	21.61	21.81	21.59	0.41%	2,913
Aug 4, 2026	21.55	21.72	21.54	21.72	21.50	-0.53%	4,648
Aug 3, 2026	21.84	21.84	21.84	21.84	21.62	-0.04%	484
Jul 31, 2026	21.74	21.90	21.74	21.85	21.63	-0.38%	792
Jul 30, 2026	21.94	21.94	21.93	21.93	21.71	-1.30%	888
Jul 29, 2026	22.16	22.31	22.16	22.22	21.99	-0.30%	8,584
Jul 28, 2026	22.39	22.43	22.29	22.29	22.06	0.11%	57,270
Jul 27, 2026	22.37	22.37	22.20	22.26	22.04	-0.55%	702
Jul 24, 2026	22.38	22.38	22.38	22.38	22.16	2.40%	345