Ritamix Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.78	0.78	0.77	0.78	0.78	-	58,000
May 27, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	12,000
May 26, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	42,000
May 22, 2026	0.78	0.78	0.77	0.78	0.78	-	22,000
May 21, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	62,000
May 20, 2026	0.79	0.79	0.79	0.79	0.79	-	46,000
May 19, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	26,000
May 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 15, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	94,000
May 14, 2026	0.81	0.85	0.79	0.79	0.79	-	70,000
May 13, 2026	0.79	0.79	0.79	0.79	0.79	-	62,000
May 12, 2026	0.79	0.79	0.79	0.79	0.79	-	80,000
May 11, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	76,000
May 8, 2026	0.82	0.82	0.82	0.82	0.82	-	380,000
May 7, 2026	0.83	0.83	0.82	0.82	0.82	-	34,000
May 6, 2026	0.82	0.82	0.79	0.82	0.82	-	76,000
May 5, 2026	0.82	0.82	0.79	0.82	0.82	-	48,000
May 4, 2026	0.82	0.82	0.78	0.82	0.82	1.23%	28,000
Apr 30, 2026	0.81	0.81	0.79	0.81	0.81	-	112,000
Apr 29, 2026	0.82	0.82	0.77	0.81	0.81	1.25%	204,000
Apr 28, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	24,000
Apr 27, 2026	0.81	0.81	0.77	0.81	0.81	-	24,000
Apr 24, 2026	0.78	0.80	0.76	0.81	0.81	1.25%	74,000
Apr 23, 2026	0.81	0.81	0.78	0.80	0.80	-	52,000
Apr 22, 2026	0.77	0.81	0.77	0.80	0.80	-1.23%	138,000
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	-	4,000
Apr 20, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Apr 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	5.13%	6,000
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 14, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	30,000
Apr 13, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Apr 10, 2026	0.80	0.81	0.77	0.77	0.77	-4.94%	86,000
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 8, 2026	0.77	0.81	0.77	0.81	0.81	-1.22%	18,000
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 1, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 30, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 27, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	24,000
Mar 26, 2026	0.79	0.82	0.79	0.81	0.81	3.85%	112,000
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-	20,000
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 20, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Mar 19, 2026	0.78	0.78	0.76	0.78	0.78	-	96,000
Mar 18, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	70,000
Mar 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 16, 2026	0.74	0.76	0.74	0.76	0.76	-	8,000
Mar 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-