ReadyTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	2.31	2.32	2.27	2.27	2.27	-1.30%	74,627
Sep 1, 2025	2.34	2.35	2.30	2.30	2.30	-1.71%	43,826
Aug 29, 2025	2.28	2.34	2.28	2.34	2.34	2.63%	65,606
Aug 28, 2025	2.40	2.40	2.22	2.28	2.28	-5.00%	212,432
Aug 27, 2025	2.41	2.41	2.24	2.40	2.40	-14.29%	359,369
Aug 26, 2025	2.60	2.80	2.60	2.80	2.80	3.70%	10,762
Aug 25, 2025	2.76	2.77	2.66	2.70	2.70	-2.17%	12,801
Aug 22, 2025	2.60	2.76	2.60	2.76	2.76	6.56%	41,293
Aug 21, 2025	2.61	2.61	2.58	2.59	2.59	-0.77%	2,482
Aug 20, 2025	2.60	2.63	2.56	2.61	2.61	1.16%	15,983
Aug 19, 2025	2.47	2.61	2.47	2.58	2.58	1.57%	70,129
Aug 18, 2025	2.45	2.54	2.45	2.54	2.54	5.83%	13,336
Aug 15, 2025	2.47	2.48	2.40	2.40	2.40	-3.23%	4,125
Aug 14, 2025	2.44	2.48	2.41	2.48	2.48	2.48%	22,675
Aug 13, 2025	2.45	2.48	2.42	2.42	2.42	-1.22%	29,645
Aug 12, 2025	2.43	2.45	2.36	2.45	2.45	-0.41%	320,637
Aug 11, 2025	2.40	2.47	2.38	2.46	2.46	2.50%	63,728
Aug 10, 2025	2.40	2.40	2.40	2.40	2.40	-	1,443
Aug 8, 2025	2.31	2.40	2.25	2.40	2.40	4.80%	62,272
Aug 7, 2025	2.24	2.30	2.23	2.29	2.29	3.15%	9,135
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