BIT:1RRTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	32.15	32.15	32.15	32.15	32.15	0.47%	-
Jul 23, 2026	32.00	32.00	32.00	32.00	32.00	1.43%	-
Jul 22, 2026	31.55	31.55	31.55	31.55	31.55	-3.07%	-
Jul 21, 2026	32.55	32.55	32.55	32.55	32.55	2.20%	-
Jul 20, 2026	31.85	31.85	31.85	31.85	31.85	0.95%	10
Jul 17, 2026	31.55	31.55	31.55	31.55	31.55	-1.25%	-
Jul 16, 2026	31.95	31.95	31.95	31.95	31.95	2.24%	-
Jul 15, 2026	31.25	31.25	31.25	31.25	31.25	-0.32%	-
Jul 14, 2026	31.35	31.35	31.35	31.35	31.35	-1.57%	-
Jul 13, 2026	31.85	31.85	31.85	31.85	31.85	0.63%	-
Jul 10, 2026	31.65	31.65	31.65	31.65	31.65	1.28%	-
Jul 9, 2026	31.25	31.25	31.25	31.25	31.25	-0.16%	-
Jul 8, 2026	31.30	31.30	31.30	31.30	31.30	-2.95%	-
Jul 7, 2026	32.25	32.25	32.25	32.25	32.25	-1.38%	-
Jul 6, 2026	32.70	32.70	32.70	32.70	32.70	0.46%	-
Jul 3, 2026	32.55	32.55	32.55	32.55	32.55	2.68%	-
Jul 2, 2026	31.70	31.70	31.70	31.70	31.70	0.48%	-
Jul 1, 2026	31.55	31.55	31.55	31.55	31.55	0.96%	-
Jun 30, 2026	31.25	31.25	31.25	31.25	31.25	-1.11%	-
Jun 29, 2026	31.60	31.60	31.60	31.60	31.60	0.32%	-
Jun 26, 2026	31.50	31.50	31.50	31.50	31.50	0.48%	-
Jun 25, 2026	31.35	31.35	31.35	31.35	31.35	-0.16%	-
Jun 24, 2026	31.40	31.40	31.40	31.40	31.40	1.29%	-
Jun 23, 2026	31.00	31.00	31.00	31.00	31.00	2.48%	-
Jun 22, 2026	30.25	30.25	30.25	30.25	30.25	-3.66%	-
Jun 19, 2026	31.40	31.40	31.40	31.40	31.40	-3.24%	-
Jun 18, 2026	32.45	32.45	32.45	32.45	32.45	-1.22%	-
Jun 17, 2026	32.85	32.85	32.85	32.85	32.85	-1.20%	-
Jun 16, 2026	33.25	33.25	33.25	33.25	33.25	3.74%	-
Jun 15, 2026	32.05	32.05	32.05	32.05	32.05	-1.69%	-
Jun 12, 2026	32.60	32.60	32.60	32.60	32.60	-1.51%	-
Jun 11, 2026	33.10	33.10	33.10	33.10	33.10	4.75%	36
Jun 10, 2026	31.60	31.60	31.60	31.60	31.60	-0.94%	-
Jun 9, 2026	31.90	31.90	31.90	31.90	31.90	-0.93%	-
Jun 8, 2026	32.60	32.60	32.60	32.20	32.20	3.54%	127