Robinsons Retail Holdings, Inc. (RRETY)
OTCMKTS · Delayed Price · Currency is USD
6.36
+0.61 (10.52%)
At close: Mar 23, 2026
RRETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | 10.52% | 358 |
| Jan 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | 2.68% | 100 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.44 | 3.04% | 100 |
| Nov 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.28 | -12.06% | 1,633 |
| Jun 27, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.01 | -1.12% | 200 |
| Jun 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | -2.22% | 205 |
| Mar 19, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.21 | 11.88% | 539 |
| Dec 3, 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.55 | -14.11% | 404 |
| Sep 30, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.46 | 0.11% | 927 |
| Aug 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.46 | 14.74% | 620 |
| Jul 18, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.63 | -0.68% | 307 |
| Apr 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5.67 | -6.52% | 100 |
| Feb 29, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.06 | - | 100 |
| Jan 18, 2024 | 6.68 | 6.68 | 6.67 | 6.67 | 6.06 | -3.82% | 1,227 |
| Nov 15, 2023 | 6.94 | 6.97 | 6.94 | 6.94 | 6.30 | 0.51% | 3,701 |
| Nov 14, 2023 | 6.77 | 6.90 | 6.75 | 6.90 | 6.27 | -2.82% | 3,710 |
| Nov 13, 2023 | 7.11 | 7.11 | 7.10 | 7.10 | 6.45 | 0.02% | 300 |
| Oct 23, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.45 | -9.46% | 250 |
| Sep 29, 2023 | 8.00 | 8.00 | 7.84 | 7.84 | 7.12 | -7.87% | 1,950 |
| Sep 25, 2023 | 8.48 | 8.51 | 8.48 | 8.51 | 7.73 | 5.06% | 500 |
| Sep 20, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.36 | -0.12% | 121 |
| Sep 19, 2023 | 8.12 | 8.12 | 8.11 | 8.11 | 7.37 | -0.98% | 1,273 |
| Sep 18, 2023 | 8.19 | 8.46 | 8.19 | 8.19 | 7.44 | -3.99% | 779 |
| Sep 15, 2023 | 8.56 | 8.56 | 8.53 | 8.53 | 7.75 | -7.88% | 2,612 |
| Aug 22, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.41 | -8.90% | 100 |
| Jul 25, 2023 | 10.17 | 10.17 | 9.89 | 10.17 | 9.24 | - | 1,400 |
| Jul 24, 2023 | 10.17 | 10.32 | 10.12 | 10.17 | 9.24 | -1.98% | 1,100 |
| Jul 17, 2023 | 10.10 | 10.37 | 10.10 | 10.37 | 9.42 | 7.68% | 3,400 |
| Jun 30, 2023 | 9.60 | 9.63 | 9.60 | 9.63 | 8.75 | 7.00% | 1,061 |
| Jun 23, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.18 | 1.69% | 100 |
| May 26, 2023 | 9.07 | 9.19 | 8.85 | 8.85 | 8.04 | -1.88% | 1,000 |
| May 25, 2023 | 9.04 | 9.23 | 8.96 | 9.02 | 8.20 | -1.26% | 1,100 |
| Apr 20, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 8.30 | -4.87% | 103 |
| Mar 24, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 8.73 | 0.75% | 1,036 |
| Mar 23, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 8.66 | -1.10% | 146 |
| Mar 2, 2023 | 10.04 | 10.04 | 9.89 | 9.89 | 8.76 | -5.63% | 1,268 |
| Jan 23, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 9.28 | -0.57% | 2,300 |
| Jan 20, 2023 | 10.49 | 10.54 | 10.37 | 10.54 | 9.33 | 0.33% | 2,614 |
| Jan 13, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 9.30 | 0.91% | 3,100 |
| Jan 12, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 9.22 | 1.51% | 3,100 |
| Jan 5, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 9.08 | 1.28% | 2,400 |
| Jan 4, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 8.97 | 5.42% | 2,401 |
| Dec 30, 2022 | 9.71 | 9.71 | 9.60 | 9.60 | 8.50 | 1.64% | 5,150 |
| Dec 29, 2022 | 9.44 | 9.45 | 9.44 | 9.45 | 8.37 | -6.58% | 2,600 |
| Dec 22, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 8.96 | 1.10% | 2,900 |
| Dec 21, 2022 | 9.99 | 10.00 | 9.99 | 10.00 | 8.86 | -0.40% | 2,900 |
| Dec 15, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 8.89 | -0.20% | 100 |
| Dec 14, 2022 | 9.96 | 10.06 | 9.96 | 10.06 | 8.91 | 2.55% | 3,222 |
| Dec 13, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 8.69 | -0.61% | 3,222 |