Ritamix Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	4.52	4.60	4.23	4.23	4.23	-8.54%	366,000
Oct 27, 2026	4.75	4.75	4.02	4.63	4.63	-3.65%	3,824,000
Oct 26, 2026	4.50	5.13	4.00	4.80	4.80	6.79%	5,168,000
Oct 23, 2026	3.72	4.50	3.28	4.50	4.50	21.00%	5,766,000
Oct 22, 2026	3.06	3.72	3.06	3.72	3.72	21.01%	4,516,000
Oct 21, 2026	2.50	3.08	2.50	3.07	3.07	22.80%	3,738,000
Oct 20, 2026	2.49	2.82	2.29	2.79	2.50	9.41%	2,242,000
Oct 16, 2026	2.61	2.65	2.45	2.55	2.28	-0.20%	472,000
Oct 15, 2026	2.40	2.62	2.28	2.56	2.29	3.23%	1,008,000
Oct 14, 2026	2.68	2.69	2.40	2.48	2.22	-9.84%	1,026,000
Oct 13, 2026	3.13	3.14	2.63	2.75	2.46	-11.02%	1,728,000
Oct 12, 2026	2.98	3.35	2.91	3.09	2.76	6.38%	2,534,000
Oct 9, 2026	2.45	2.98	2.36	2.90	2.60	18.61%	2,598,000
Oct 8, 2026	2.37	2.59	2.14	2.45	2.19	3.38%	3,330,000
Oct 7, 2026	2.55	2.78	2.20	2.37	2.12	-7.25%	2,898,000
Oct 6, 2026	2.71	2.85	2.45	2.55	2.28	-10.53%	2,474,000
Oct 5, 2026	3.15	3.28	2.67	2.85	2.55	-9.52%	1,962,000
Oct 2, 2026	2.53	3.29	2.45	3.15	2.82	22.09%	5,014,000
Sep 30, 2026	1.94	2.58	1.76	2.58	2.31	32.31%	4,794,000
Sep 29, 2026	2.00	2.03	1.52	1.95	1.75	3.72%	5,186,000
Sep 28, 2026	2.00	2.95	1.68	1.88	1.68	116.09%	22,026,000
Sep 9, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Sep 8, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Sep 7, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Sep 4, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Sep 3, 2026	0.87	0.87	0.87	0.87	0.78	-2.79%	20,000
Sep 2, 2026	0.90	0.90	0.90	0.90	0.80	-3.76%	8,000
Sep 1, 2026	0.92	0.93	0.92	0.93	0.83	4.49%	70,000
Aug 31, 2026	0.90	0.92	0.88	0.89	0.80	-	122,000
Aug 28, 2026	0.89	0.89	0.89	0.89	0.80	2.30%	42,000
Aug 27, 2026	0.87	0.87	0.87	0.87	0.78	-	4,000
Aug 26, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Aug 25, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Aug 24, 2026	0.87	0.87	0.87	0.87	0.78	-	-
Aug 21, 2026	0.88	0.90	0.87	0.87	0.78	1.16%	142,000
Aug 20, 2026	0.86	0.86	0.86	0.86	0.77	-	-
Aug 19, 2026	0.86	0.86	0.86	0.86	0.77	-	-
Aug 18, 2026	0.86	0.86	0.86	0.86	0.77	-	-
Aug 17, 2026	0.86	0.86	0.86	0.86	0.77	-	-
Aug 14, 2026	0.86	0.86	0.86	0.86	0.77	1.78%	-
Aug 13, 2026	0.85	0.85	0.85	0.85	0.76	-	-
Aug 12, 2026	0.85	0.85	0.85	0.85	0.76	0.60%	-
Aug 11, 2026	0.84	0.84	0.84	0.84	0.75	-	4,000
Aug 10, 2026	0.84	0.84	0.84	0.84	0.75	-	-
Aug 7, 2026	0.84	0.84	0.84	0.84	0.75	-	4,000
Aug 6, 2026	0.85	0.85	0.84	0.84	0.75	-	42,000
Aug 5, 2026	0.84	0.84	0.84	0.84	0.75	-	6,000
Aug 4, 2026	0.85	0.85	0.84	0.84	0.75	-1.18%	34,000
Aug 3, 2026	0.84	0.85	0.84	0.85	0.76	-	50,000
Jul 31, 2026	0.85	0.85	0.85	0.85	0.76	-	36,000