RITA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.98	20.98	20.95	20.95	20.95	0.09%	996
May 21, 2026	20.74	20.93	20.74	20.93	20.93	-0.14%	1,983
May 20, 2026	20.70	20.96	20.70	20.96	20.96	1.55%	1,757
May 19, 2026	20.58	20.64	20.58	20.64	20.64	0.25%	927
May 18, 2026	20.48	20.59	20.48	20.59	20.59	0.77%	608
May 15, 2026	20.64	20.64	20.42	20.43	20.43	-1.65%	10,671
May 14, 2026	20.92	20.92	20.77	20.77	20.77	-0.48%	2,258
May 13, 2026	20.85	20.87	20.85	20.87	20.87	-0.22%	338
May 12, 2026	20.95	20.95	20.80	20.92	20.92	0.32%	5,810
May 11, 2026	20.93	20.96	20.85	20.85	20.85	0.04%	2,378
May 8, 2026	20.09	20.92	20.09	20.85	20.85	0.21%	1,573
May 7, 2026	21.42	21.42	20.80	20.80	20.80	-1.01%	582
May 6, 2026	20.85	21.02	20.85	21.02	21.01	1.15%	554
May 5, 2026	20.78	20.78	20.73	20.78	20.78	0.49%	1,421
May 4, 2026	20.72	20.79	20.67	20.67	20.67	-0.91%	2,627
May 1, 2026	20.90	20.90	20.86	20.86	20.86	-0.41%	1,018
Apr 30, 2026	20.73	20.95	20.73	20.95	20.95	1.86%	897
Apr 29, 2026	20.78	20.78	20.53	20.57	20.57	-0.94%	1,347
Apr 28, 2026	20.48	20.76	20.48	20.76	20.76	1.52%	5,490
Apr 27, 2026	20.48	20.66	20.44	20.45	20.45	-0.59%	1,190
Apr 24, 2026	20.54	20.57	20.54	20.57	20.57	-0.39%	366
Apr 23, 2026	20.59	20.65	20.44	20.65	20.65	1.22%	858
Apr 22, 2026	20.59	20.59	20.40	20.40	20.40	-1.15%	360
Apr 21, 2026	20.84	20.97	20.64	20.64	20.64	-1.55%	1,734
Apr 20, 2026	20.90	20.97	20.79	20.97	20.97	0.29%	1,184
Apr 17, 2026	20.91	20.91	20.91	20.91	20.91	1.46%	344
Apr 16, 2026	20.74	20.74	20.61	20.61	20.61	0.66%	1,058
Apr 15, 2026	20.45	20.47	20.45	20.47	20.47	0.03%	695
Apr 14, 2026	20.29	20.47	20.17	20.47	20.47	1.33%	1,713
Apr 13, 2026	20.06	20.20	20.05	20.20	20.20	-0.03%	1,342
Apr 10, 2026	20.27	20.27	20.17	20.20	20.20	0.45%	950
Apr 9, 2026	20.03	20.11	20.03	20.11	20.11	0.76%	680
Apr 8, 2026	19.99	20.06	19.79	19.96	19.96	2.00%	4,686
Apr 7, 2026	19.35	19.57	19.35	19.57	19.57	0.24%	1,815
Apr 6, 2026	19.42	19.52	19.42	19.52	19.52	-0.30%	1,702
Apr 2, 2026	19.65	19.65	19.51	19.58	19.58	0.83%	3,198
Apr 1, 2026	19.37	19.42	19.35	19.42	19.42	0.62%	2,276
Mar 31, 2026	19.01	19.30	18.99	19.30	19.30	2.00%	6,740
Mar 30, 2026	19.00	19.14	18.92	18.92	18.92	0.03%	4,220
Mar 27, 2026	19.05	19.06	18.91	18.91	18.91	-0.60%	612
Mar 26, 2026	19.24	19.35	19.18	19.18	19.03	-0.54%	623
Mar 25, 2026	19.28	19.28	19.28	19.28	19.13	0.07%	150
Mar 24, 2026	19.12	19.35	19.12	19.27	19.12	-0.16%	705
Mar 23, 2026	19.30	19.30	19.30	19.30	19.15	0.84%	288
Mar 20, 2026	19.93	19.93	19.14	19.14	18.99	-3.41%	619
Mar 19, 2026	19.82	19.82	19.82	19.82	19.66	-0.56%	53
Mar 18, 2026	19.93	19.93	19.93	19.93	19.77	-1.32%	194
Mar 17, 2026	20.30	20.35	20.16	20.19	20.04	0.87%	6,090
Mar 16, 2026	19.90	20.02	19.90	20.02	19.86	0.84%	3,411
Mar 13, 2026	20.17	20.17	19.85	19.85	19.70	-0.28%	1,024