BIT:1RRTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.40	31.40	31.40	31.40	31.40	-0.95%	-
Jun 1, 2026	31.70	31.70	31.70	31.70	31.70	-1.25%	-
May 29, 2026	32.10	32.10	32.10	32.10	32.10	-0.47%	-
May 28, 2026	32.25	32.25	32.25	32.25	32.25	-1.23%	-
May 27, 2026	32.65	32.65	32.65	32.65	32.65	-	-
May 26, 2026	32.65	32.65	32.65	32.65	32.65	-4.11%	-
May 25, 2026	34.05	34.05	34.05	34.05	34.05	9.13%	-
May 22, 2026	31.20	31.20	31.20	31.20	31.20	-0.48%	-
May 21, 2026	31.35	31.35	31.35	31.35	31.35	-1.88%	-
May 20, 2026	31.95	31.95	31.95	31.95	31.95	5.97%	-
May 19, 2026	30.15	30.15	30.15	30.15	30.15	-4.13%	-
May 18, 2026	31.45	31.45	31.45	31.45	31.45	0.16%	-
May 15, 2026	31.40	31.40	31.40	31.40	31.40	-5.14%	-
May 14, 2026	33.10	33.10	33.10	33.10	33.10	9.60%	-
May 13, 2026	30.20	30.20	30.20	30.20	30.20	-5.33%	-
May 12, 2026	31.90	31.90	31.90	31.90	31.90	-0.62%	-
May 11, 2026	32.10	32.10	32.10	32.10	32.10	-2.43%	-
May 8, 2026	32.90	32.90	32.90	32.90	32.90	-0.15%	-
May 7, 2026	32.95	32.95	32.95	32.95	32.95	0.15%	-
May 6, 2026	32.90	32.90	32.90	32.90	32.90	0.15%	-
May 5, 2026	32.85	32.85	32.85	32.85	32.85	-4.78%	-
May 4, 2026	34.50	34.50	34.50	34.50	34.50	-3.36%	-
Apr 30, 2026	33.25	33.25	33.25	35.70	35.70	9.59%	3
Apr 29, 2026	37.25	37.25	37.25	37.25	32.58	-10.67%	-
Apr 28, 2026	43.15	43.15	43.15	41.70	36.47	1.46%	3
Apr 27, 2026	41.10	41.10	41.10	41.10	35.94	0.98%	-
Apr 24, 2026	40.70	40.70	40.70	40.70	35.59	-2.51%	-
Apr 23, 2026	41.80	41.80	41.80	41.75	36.51	4.77%	3
Apr 22, 2026	39.85	39.85	39.85	39.85	34.85	2.18%	-
Apr 21, 2026	39.00	39.00	39.00	39.00	34.11	0.65%	-
Apr 20, 2026	38.75	38.75	38.75	38.75	33.89	-1.65%	-
Apr 17, 2026	39.40	39.40	39.40	39.40	34.46	2.20%	-
Apr 16, 2026	38.55	38.55	38.55	38.55	33.71	-0.26%	-
Apr 15, 2026	38.65	38.65	38.65	38.65	33.80	2.52%	-
Apr 14, 2026	37.70	37.70	37.70	37.70	32.97	-3.46%	-
Apr 13, 2026	39.05	39.05	39.05	39.05	34.15	6.26%	-
Apr 10, 2026	36.75	36.75	36.75	36.75	32.14	0.14%	-
Apr 9, 2026	36.70	36.70	36.70	36.70	32.09	-1.34%	-
Apr 8, 2026	37.20	37.20	37.20	37.20	32.53	-3.50%	-
Apr 7, 2026	38.55	38.55	38.55	38.55	33.71	5.47%	-
Apr 2, 2026	36.55	36.55	36.55	36.55	31.96	-1.22%	-
Apr 1, 2026	37.00	37.00	37.00	37.00	32.36	-0.94%	-
Mar 31, 2026	37.35	37.35	37.35	37.35	32.66	2.33%	-
Mar 30, 2026	36.50	36.50	36.50	36.50	31.92	-	-
Mar 27, 2026	36.50	36.50	36.50	36.50	31.92	1.81%	-
Mar 26, 2026	35.85	35.85	35.85	35.85	31.35	-2.58%	-
Mar 25, 2026	36.80	36.80	36.80	36.80	32.18	5.75%	-
Mar 24, 2026	34.80	34.80	34.80	34.80	30.43	0.43%	-
Mar 23, 2026	34.65	34.65	34.65	34.65	30.30	-4.41%	-
Mar 20, 2026	36.25	36.25	36.25	36.25	31.70	0.14%	-