ReadyTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	2.46	2.50	2.40	2.40	2.40	-2.44%	43,265
Jan 2, 2026	2.45	2.50	2.41	2.46	2.46	0.41%	36,009
Dec 31, 2025	2.46	2.49	2.42	2.45	2.45	2.08%	5,853
Dec 30, 2025	2.50	2.50	2.40	2.40	2.40	-2.83%	17,113
Dec 29, 2025	2.50	2.50	2.46	2.47	2.47	-0.80%	71,153
Dec 24, 2025	2.46	2.49	2.45	2.49	2.49	-	7,225
Dec 23, 2025	2.36	2.49	2.35	2.49	2.49	5.96%	21,983
Dec 22, 2025	2.41	2.41	2.35	2.35	2.35	-2.08%	13,755
Dec 19, 2025	2.38	2.43	2.35	2.40	2.40	1.27%	37,985
Dec 18, 2025	2.35	2.37	2.33	2.37	2.37	0.85%	4,210
Dec 17, 2025	2.26	2.39	2.26	2.35	2.35	2.17%	84,893
Dec 16, 2025	2.37	2.40	2.30	2.30	2.30	-2.54%	35,862
Dec 15, 2025	2.32	2.36	2.32	2.36	2.36	1.29%	17,639
Dec 12, 2025	2.35	2.40	2.32	2.33	2.33	-0.43%	8,835
Dec 11, 2025	2.39	2.39	2.34	2.34	2.34	-1.27%	23,615
Dec 10, 2025	2.45	2.45	2.37	2.37	2.37	-1.25%	13,646
Dec 9, 2025	2.50	2.50	2.40	2.40	2.40	-4.00%	38,382
Dec 8, 2025	2.56	2.56	2.50	2.50	2.50	-1.96%	11,419
Dec 5, 2025	2.46	2.55	2.45	2.55	2.55	4.08%	22,217
Dec 4, 2025	2.44	2.48	2.41	2.45	2.45	-	34,892
Dec 3, 2025	2.33	2.45	2.33	2.45	2.45	6.99%	60,249
Dec 2, 2025	2.35	2.35	2.25	2.29	2.29	-0.43%	115,866
Dec 1, 2025	2.39	2.39	2.30	2.30	2.30	-3.77%	104,987
Nov 28, 2025	2.32	2.40	2.32	2.39	2.39	3.46%	23,947
Nov 27, 2025	2.36	2.37	2.29	2.31	2.31	-2.94%	177,222
Nov 26, 2025	2.38	2.39	2.34	2.38	2.38	0.42%	36,203
Nov 25, 2025	2.32	2.37	2.32	2.37	2.37	3.95%	109,656
Nov 24, 2025	2.28	2.34	2.28	2.28	2.28	0.44%	32,221