ReadyTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	1.26	1.26	1.23	1.23	1.23	-0.81%	105,940
Mar 16, 2026	1.28	1.28	1.24	1.24	1.24	-3.14%	38,580
Mar 13, 2026	1.23	1.28	1.23	1.28	1.28	2.82%	28,642
Mar 12, 2026	1.25	1.28	1.23	1.24	1.24	-2.75%	128,606
Mar 11, 2026	1.23	1.29	1.22	1.28	1.28	5.81%	313,851
Mar 10, 2026	1.20	1.23	1.20	1.21	1.21	-1.23%	126,026
Mar 9, 2026	1.21	1.23	1.21	1.22	1.22	-1.61%	81,349
Mar 6, 2026	1.23	1.24	1.22	1.24	1.24	0.81%	130,706
Mar 5, 2026	1.26	1.26	1.23	1.23	1.23	-0.81%	135,236
Mar 4, 2026	1.20	1.24	1.19	1.24	1.24	0.40%	195,239
Mar 3, 2026	1.27	1.32	1.22	1.24	1.24	-2.76%	121,422
Mar 2, 2026	1.26	1.31	1.26	1.27	1.27	0.79%	366,325
Feb 27, 2026	1.26	1.32	1.25	1.26	1.26	3.70%	140,616
Feb 26, 2026	1.56	1.58	1.20	1.22	1.22	-29.77%	662,694
Feb 25, 2026	1.58	1.73	1.58	1.73	1.73	9.29%	14,132
Feb 24, 2026	1.64	1.64	1.58	1.58	1.58	-4.92%	6,547
Feb 23, 2026	1.80	1.81	1.67	1.67	1.67	-2.06%	63,923
Feb 20, 2026	1.80	1.82	1.70	1.70	1.70	-5.56%	27,662
Feb 19, 2026	1.87	1.87	1.80	1.80	1.80	-3.74%	3,079
Feb 18, 2026	1.70	1.87	1.70	1.87	1.87	9.36%	27,281
Feb 17, 2026	1.79	1.79	1.71	1.71	1.71	-4.20%	29,118
Feb 16, 2026	1.88	1.88	1.78	1.79	1.79	-1.11%	54,718
Feb 13, 2026	1.88	1.88	1.77	1.81	1.81	-3.99%	37,752
Feb 12, 2026	1.95	1.95	1.88	1.88	1.88	-6.47%	9,432
Feb 11, 2026	2.06	2.06	1.97	2.01	2.01	-3.83%	38,778
Feb 10, 2026	2.15	2.15	2.06	2.09	2.09	-1.88%	33,683
Feb 9, 2026	2.00	2.15	2.00	2.13	2.13	7.04%	18,716
Feb 6, 2026	2.20	2.20	1.99	1.99	1.99	-6.13%	131,147
Feb 5, 2026	2.21	2.21	2.10	2.12	2.12	-4.07%	102,417
Feb 4, 2026	2.40	2.41	2.20	2.21	2.21	-8.30%	37,666
Feb 3, 2026	2.49	2.51	2.40	2.41	2.41	-3.21%	49,446
Feb 2, 2026	2.55	2.55	2.45	2.49	2.49	-1.58%	21,001
Jan 30, 2026	2.63	2.63	2.47	2.53	2.53	-3.80%	40,730
Jan 29, 2026	2.55	2.63	2.46	2.63	2.63	3.14%	46,720
Jan 28, 2026	2.52	2.58	2.52	2.55	2.55	1.19%	44,381
Jan 27, 2026	2.58	2.58	2.50	2.52	2.52	-1.95%	25,853
Jan 23, 2026	2.59	2.60	2.56	2.57	2.57	-0.77%	10,065
Jan 22, 2026	2.62	2.65	2.59	2.59	2.59	-1.52%	26,218
Jan 21, 2026	2.68	2.68	2.58	2.63	2.63	-2.23%	28,085
Jan 20, 2026	2.72	2.72	2.61	2.69	2.69	1.89%	57,186
Jan 19, 2026	2.58	2.71	2.55	2.64	2.64	2.72%	39,469
Jan 16, 2026	2.54	2.59	2.53	2.57	2.57	2.80%	39,553
Jan 15, 2026	2.48	2.57	2.45	2.50	2.50	2.04%	172,656
Jan 14, 2026	2.43	2.50	2.43	2.45	2.45	-0.41%	14,366
Jan 13, 2026	2.45	2.46	2.41	2.46	2.46	0.41%	7,616
Jan 12, 2026	2.43	2.49	2.41	2.45	2.45	0.82%	11,524
Jan 9, 2026	2.46	2.50	2.43	2.43	2.43	-1.22%	29,396
Jan 8, 2026	2.49	2.49	2.44	2.46	2.46	-1.60%	23,112
Jan 7, 2026	2.45	2.50	2.45	2.50	2.50	-	48,885
Jan 6, 2026	2.45	2.50	2.42	2.50	2.50	4.17%	11,796