RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.20	21.20	21.11	21.11	21.11	-0.48%	458
Sep 3, 2026	21.20	21.21	21.12	21.21	21.21	0.40%	590
Sep 2, 2026	21.05	21.13	21.05	21.13	21.13	-0.36%	373
Sep 1, 2026	21.27	21.36	21.20	21.20	21.20	-0.26%	1,334
Aug 31, 2026	21.34	21.34	21.15	21.26	21.26	-0.17%	1,893
Aug 28, 2026	21.50	21.50	21.30	21.30	21.30	-0.84%	499
Aug 27, 2026	21.52	21.58	21.48	21.48	21.48	-1.08%	1,100
Aug 26, 2026	21.86	21.86	21.71	21.71	21.71	-0.65%	750
Aug 25, 2026	21.82	21.85	21.82	21.85	21.85	0.33%	986
Aug 24, 2026	21.72	21.87	21.70	21.78	21.78	0.34%	25,610
Aug 21, 2026	23.80	23.80	21.71	21.71	21.71	0.32%	692
Aug 20, 2026	21.61	21.71	21.61	21.64	21.64	0.39%	586
Aug 19, 2026	21.52	21.56	21.42	21.55	21.55	0.83%	30,688
Aug 18, 2026	21.58	21.58	21.38	21.38	21.38	-0.46%	25,228
Aug 17, 2026	21.46	21.48	21.46	21.48	21.47	-0.60%	604
Aug 14, 2026	21.69	21.69	21.60	21.60	21.60	0.09%	391
Aug 13, 2026	21.54	21.60	21.54	21.59	21.59	1.09%	632
Aug 12, 2026	21.24	21.35	21.24	21.35	21.35	0.60%	657
Aug 11, 2026	21.29	21.41	21.22	21.22	21.22	-1.13%	2,226
Aug 10, 2026	21.51	21.51	21.47	21.47	21.47	-1.20%	549
Aug 7, 2026	21.59	21.73	21.59	21.73	21.73	0.70%	519
Aug 6, 2026	21.85	21.85	21.58	21.58	21.58	-1.07%	709
Aug 5, 2026	21.61	21.81	21.61	21.81	21.81	0.41%	2,913
Aug 4, 2026	21.55	21.72	21.54	21.72	21.72	-0.53%	4,648
Aug 3, 2026	21.84	21.84	21.84	21.84	21.84	-0.04%	481
Jul 31, 2026	21.74	21.90	21.74	21.85	21.85	-0.38%	791
Jul 30, 2026	21.94	21.94	21.93	21.93	21.93	-1.30%	888
Jul 29, 2026	22.16	22.31	22.16	22.22	22.22	-0.30%	8,584
Jul 28, 2026	22.39	22.43	22.29	22.29	22.29	0.11%	57,270
Jul 27, 2026	22.37	22.37	22.20	22.26	22.26	-0.55%	702
Jul 24, 2026	22.38	22.38	22.38	22.38	22.38	2.40%	345
Jul 23, 2026	21.80	21.88	21.80	21.86	21.86	-0.44%	1,384
Jul 22, 2026	22.14	22.15	21.96	21.96	21.96	-0.75%	1,170
Jul 21, 2026	22.08	22.12	22.08	22.12	22.12	0.50%	522
Jul 20, 2026	22.07	22.13	22.01	22.01	22.01	-0.34%	1,275
Jul 17, 2026	22.09	22.09	22.09	22.09	22.09	0.07%	374
Jul 16, 2026	22.07	22.07	22.07	22.07	22.07	2.67%	152
Jul 15, 2026	21.58	21.58	21.50	21.50	21.50	-0.26%	1,803
Jul 14, 2026	21.05	21.61	21.05	21.56	21.55	0.18%	802
Jul 13, 2026	21.40	21.52	21.40	21.52	21.52	0.68%	666
Jul 10, 2026	22.10	22.10	21.35	21.37	21.37	-	5,039
Jul 9, 2026	21.34	21.37	21.34	21.37	21.37	-0.11%	500
Jul 8, 2026	21.58	21.63	21.39	21.39	21.39	-1.38%	1,211
Jul 7, 2026	21.67	21.69	21.67	21.69	21.69	1.12%	1,608
Jul 6, 2026	21.45	21.45	21.45	21.45	21.45	-0.20%	524
Jul 2, 2026	21.38	21.49	21.38	21.49	21.49	1.24%	1,383
Jul 1, 2026	21.11	21.23	21.11	21.23	21.23	0.50%	1,469
Jun 30, 2026	21.21	21.21	21.11	21.12	21.12	-1.42%	1,243
Jun 29, 2026	21.33	21.43	21.32	21.43	21.43	-0.17%	4,066
Jun 26, 2026	21.28	21.46	21.28	21.46	21.46	1.28%	1,500