BIT:1RRTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.70	28.70	28.70	28.70	28.70	-1.37%	-
Oct 1, 2026	29.10	29.10	29.10	29.10	29.10	-1.36%	-
Sep 30, 2026	29.50	29.50	29.50	29.50	29.50	-3.91%	-
Sep 29, 2026	30.70	30.70	30.70	30.70	30.70	-0.16%	-
Sep 28, 2026	30.75	30.75	30.75	30.75	30.75	0.65%	-
Sep 25, 2026	30.55	30.55	30.55	30.55	30.55	-0.97%	-
Sep 24, 2026	30.85	30.85	30.85	30.85	30.85	-1.28%	-
Sep 23, 2026	31.25	31.25	31.25	31.25	31.25	-1.57%	-
Sep 22, 2026	31.75	31.75	31.75	31.75	31.75	-0.16%	-
Sep 21, 2026	31.80	31.80	31.80	31.80	31.80	-0.16%	-
Sep 18, 2026	31.85	31.85	31.85	31.85	31.85	-1.09%	-
Sep 17, 2026	32.20	32.20	32.20	32.20	32.20	-	-
Sep 16, 2026	32.20	32.20	32.20	32.20	32.20	-0.46%	-
Sep 15, 2026	32.35	32.35	32.35	32.35	32.35	-1.37%	-
Sep 14, 2026	32.80	32.80	32.80	32.80	32.80	2.98%	-
Sep 11, 2026	31.85	31.85	31.85	31.85	31.85	5.12%	-
Sep 10, 2026	30.30	30.30	30.30	30.30	30.30	-0.82%	-
Sep 9, 2026	30.55	30.55	30.55	30.55	30.55	-4.38%	-
Sep 8, 2026	31.95	31.95	31.95	31.95	31.95	-0.78%	-
Sep 7, 2026	32.20	32.20	32.20	32.20	32.20	-0.62%	-
Sep 4, 2026	32.40	32.40	32.40	32.40	32.40	-0.46%	-
Sep 3, 2026	32.55	32.55	32.55	32.55	32.55	1.56%	-
Sep 2, 2026	32.05	32.05	32.05	32.05	32.05	0.79%	-
Sep 1, 2026	31.80	31.80	31.80	31.80	31.80	-0.31%	-
Aug 31, 2026	31.75	31.75	31.75	31.90	31.90	1.11%	4
Aug 28, 2026	31.05	31.05	31.05	31.55	31.55	-0.79%	10
Aug 27, 2026	31.80	31.80	31.80	31.80	31.80	-2.15%	-
Aug 26, 2026	32.50	32.50	32.50	32.50	32.50	0.62%	-
Aug 25, 2026	32.30	32.30	32.30	32.30	32.30	2.38%	-
Aug 24, 2026	31.55	31.55	31.55	31.55	31.55	0.16%	-
Aug 21, 2026	31.50	31.50	31.50	31.50	31.50	0.16%	-
Aug 20, 2026	31.45	31.45	31.45	31.45	31.45	1.29%	-
Aug 19, 2026	31.05	31.05	31.05	31.05	31.05	-5.48%	-
Aug 18, 2026	32.85	32.85	32.85	32.85	32.85	0.15%	-
Aug 17, 2026	32.80	32.80	32.80	32.80	32.80	-0.76%	-
Aug 14, 2026	33.05	33.05	33.05	33.05	33.05	3.61%	-
Aug 13, 2026	31.90	31.90	31.90	31.90	31.90	0.63%	-
Aug 12, 2026	31.70	31.70	31.70	31.70	31.70	3.26%	-
Aug 11, 2026	30.70	30.70	30.70	30.70	30.70	0.49%	-
Aug 10, 2026	30.55	30.55	30.55	30.55	30.55	-7.14%	-
Aug 7, 2026	32.90	32.90	32.90	32.90	32.90	-0.15%	-
Aug 6, 2026	32.95	32.95	32.95	32.95	32.95	1.38%	-
Aug 5, 2026	32.50	32.50	32.50	32.50	32.50	0.78%	-
Aug 4, 2026	32.25	32.25	32.25	32.25	32.25	-0.77%	-
Aug 3, 2026	32.50	32.50	32.50	32.50	32.50	1.25%	-
Jul 31, 2026	32.10	32.10	32.10	32.10	32.10	-1.53%	-
Jul 30, 2026	32.60	32.60	32.60	32.60	32.60	-2.69%	-
Jul 29, 2026	33.50	33.50	33.50	33.50	33.50	1.21%	-
Jul 28, 2026	33.10	33.10	33.10	33.10	33.10	2.00%	-
Jul 27, 2026	32.45	32.45	32.45	32.45	32.45	0.93%	-