Ritamix Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.84	0.85	0.84	0.85	0.85	-	50,000
Jul 31, 2026	0.85	0.85	0.85	0.85	0.85	-	36,000
Jul 30, 2026	0.86	0.89	0.85	0.85	0.85	-1.16%	128,000
Jul 29, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 28, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	58,000
Jul 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	76,000
Jul 24, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 23, 2026	0.85	0.85	0.85	0.85	0.85	-	10,000
Jul 22, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 17, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 16, 2026	0.86	0.86	0.85	0.85	0.85	-	72,000
Jul 15, 2026	0.85	0.85	0.83	0.85	0.85	-	138,000
Jul 14, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	186,000
Jul 13, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 10, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 9, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 8, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	10,000
Jul 7, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 6, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 3, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 2, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jun 30, 2026	0.82	0.82	0.82	0.83	0.83	-	22,000
Jun 29, 2026	0.83	0.83	0.83	0.83	0.83	-	2,000
Jun 26, 2026	0.81	0.83	0.81	0.83	0.83	-	42,000
Jun 25, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	362,000
Jun 24, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	46,000
Jun 23, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Jun 22, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 18, 2026	0.83	0.85	0.79	0.80	0.80	1.27%	568,000
Jun 17, 2026	0.79	0.82	0.79	0.79	0.79	-	186,000
Jun 16, 2026	0.79	0.82	0.79	0.79	0.79	-	140,000
Jun 15, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 12, 2026	0.79	0.79	0.79	0.79	0.79	-	94,000
Jun 11, 2026	0.79	0.79	0.79	0.79	0.79	-	20,000
Jun 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 8, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	60,000
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 4, 2026	0.79	0.79	0.78	0.78	0.78	-	60,000
Jun 3, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	46,000
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	-	8,000
Jun 1, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 29, 2026	0.79	0.81	0.79	0.79	0.79	1.28%	32,000
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