ReadyTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.18	2.32	2.18	2.22	2.22	2.78%	28,417
Aug 5, 2025	2.29	2.29	2.15	2.16	2.16	-2.70%	40,376
Aug 4, 2025	2.20	2.26	2.19	2.22	2.22	0.91%	3,342
Aug 1, 2025	2.28	2.29	2.19	2.20	2.20	-3.08%	22,345
Jul 31, 2025	2.26	2.30	2.20	2.27	2.27	0.89%	33,567
Jul 30, 2025	2.33	2.33	2.25	2.25	2.25	-3.02%	35,541
Jul 29, 2025	2.35	2.37	2.30	2.32	2.32	-1.28%	30,357
Jul 28, 2025	2.44	2.44	2.32	2.35	2.35	-	172,014
Jul 25, 2025	2.36	2.42	2.33	2.35	2.35	-3.69%	31,268
Jul 24, 2025	2.36	2.44	2.35	2.44	2.44	2.95%	9,949
Jul 23, 2025	2.36	2.44	2.35	2.37	2.37	-1.66%	36,222
Jul 22, 2025	2.38	2.44	2.38	2.41	2.41	0.84%	186,445
Jul 21, 2025	2.40	2.43	2.37	2.39	2.39	-2.85%	39,166
Jul 18, 2025	2.45	2.47	2.41	2.46	2.46	0.41%	159,895
Jul 17, 2025	2.45	2.47	2.37	2.45	2.45	-	50,349
Jul 16, 2025	2.41	2.45	2.39	2.45	2.45	2.51%	31,405
Jul 15, 2025	2.44	2.45	2.36	2.39	2.39	-3.24%	45,512
Jul 14, 2025	2.46	2.49	2.44	2.47	2.47	0.41%	11,436
Jul 11, 2025	2.38	2.47	2.38	2.46	2.46	1.23%	112,102
Jul 10, 2025	2.43	2.43	2.35	2.43	2.43	2.10%	3,748
Jul 9, 2025	2.38	2.45	2.34	2.38	2.38	-1.24%	8,096
Jul 8, 2025	2.41	2.43	2.39	2.41	2.41	-1.63%	16,251
Jul 7, 2025	2.44	2.45	2.35	2.45	2.45	-	20,300
Jul 4, 2025	2.35	2.48	2.34	2.45	2.45	4.26%	8,524
Jul 3, 2025	2.28	2.35	2.28	2.35	2.35	3.07%	407,064
Jul 2, 2025	2.30	2.34	2.27	2.28	2.28	-3.80%	9,663
Jul 1, 2025	2.26	2.37	2.25	2.37	2.37	3.04%	66,167
Jun 30, 2025	2.32	2.35	2.25	2.30	2.30	-0.86%	116,318
Jun 27, 2025	2.36	2.45	2.31	2.32	2.32	-1.28%	160,437
Jun 26, 2025	2.31	2.35	2.22	2.35	2.35	1.73%	57,045
Jun 25, 2025	2.15	2.33	2.14	2.31	2.31	7.44%	67,924
Jun 24, 2025	2.20	2.20	2.11	2.15	2.15	-1.38%	42,004
Jun 23, 2025	2.19	2.19	2.12	2.18	2.18	-0.46%	28,736
Jun 20, 2025	2.16	2.21	2.16	2.19	2.19	1.86%	3,866
Jun 19, 2025	2.17	2.21	2.15	2.15	2.15	-0.46%	102,426
Jun 18, 2025	2.18	2.20	2.12	2.16	2.16	-0.92%	20,256
Jun 17, 2025	2.25	2.25	2.18	2.18	2.18	-2.68%	15,204
Jun 16, 2025	2.26	2.30	2.24	2.24	2.24	-2.61%	3,507
Jun 13, 2025	2.24	2.30	2.20	2.30	2.30	2.68%	11,736
Jun 12, 2025	2.22	2.24	2.20	2.24	2.24	-2.61%	29,413
Jun 11, 2025	2.24	2.30	2.19	2.30	2.30	2.68%	45,163
Jun 10, 2025	2.30	2.30	2.24	2.24	2.24	-2.61%	13,815
Jun 6, 2025	2.25	2.30	2.25	2.30	2.30	2.68%	5,428
Jun 5, 2025	2.36	2.36	2.24	2.24	2.24	-4.68%	9,082
Jun 4, 2025	2.38	2.38	2.34	2.35	2.35	-0.42%	87,880
Jun 3, 2025	2.37	2.37	2.35	2.36	2.36	0.43%	29,335
Jun 2, 2025	2.38	2.38	2.32	2.35	2.35	-1.26%	277,223
May 30, 2025	2.37	2.38	2.35	2.38	2.38	3.48%	21,129
May 29, 2025	2.34	2.38	2.27	2.30	2.30	-0.86%	64,336
May 28, 2025	2.38	2.41	2.32	2.32	2.32	-2.52%	26,469