RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.10	13.30	13.00	13.25	13.25	1.15%	3,163,326
Feb 10, 2026	13.20	13.25	12.95	13.10	13.10	-	2,587,565
Feb 9, 2026	13.45	13.50	13.05	13.10	13.10	-	3,026,732
Feb 6, 2026	13.15	13.35	12.85	13.10	13.10	-2.96%	5,204,025
Feb 5, 2026	14.15	14.30	13.45	13.50	13.50	-6.90%	13,399,494
Feb 4, 2026	13.35	14.50	13.15	14.50	14.50	9.85%	8,894,572
Feb 3, 2026	13.90	13.90	13.10	13.20	13.20	0.76%	5,206,521
Feb 2, 2026	13.50	13.50	13.00	13.10	13.10	-3.68%	7,228,594
Jan 30, 2026	13.80	14.05	13.55	13.60	13.60	-1.81%	5,885,665
Jan 29, 2026	14.45	14.65	13.80	13.85	13.85	-2.12%	7,573,638
Jan 28, 2026	14.40	14.45	14.10	14.15	14.15	-0.35%	5,244,435
Jan 27, 2026	14.70	14.80	14.10	14.20	14.20	-2.74%	7,917,476
Jan 26, 2026	14.70	15.00	14.45	14.60	14.60	-	6,055,124
Jan 23, 2026	15.05	15.30	14.60	14.60	14.60	-2.67%	12,290,059
Jan 22, 2026	15.50	15.50	15.00	15.00	15.00	-	9,759,453
Jan 21, 2026	15.45	15.90	15.00	15.00	15.00	-4.15%	14,619,389
Jan 20, 2026	16.05	16.30	15.65	15.65	15.65	-2.19%	13,464,333
Jan 19, 2026	16.20	16.40	15.60	16.00	16.00	-1.23%	20,705,520
Jan 16, 2026	15.60	16.20	15.30	16.20	16.20	1.25%	22,551,680
Jan 15, 2026	16.70	17.10	15.75	16.00	16.00	-1.84%	37,781,970
Jan 14, 2026	14.90	16.30	14.85	16.30	16.30	9.76%	37,081,490
Jan 13, 2026	15.20	15.25	14.70	14.85	14.85	-2.62%	12,979,870
Jan 12, 2026	15.20	15.50	14.60	15.25	15.25	-1.93%	19,270,580
Jan 9, 2026	14.80	15.95	14.50	15.55	15.55	3.67%	21,260,520
Jan 8, 2026	16.85	16.85	14.85	15.00	15.00	-7.12%	39,829,550
Jan 7, 2026	15.00	16.15	15.00	16.15	16.15	9.86%	23,887,950
Jan 6, 2026	13.40	14.70	12.40	14.70	14.70	9.70%	19,672,030
Jan 5, 2026	14.60	14.60	13.40	13.40	13.40	-9.76%	22,577,990
Jan 2, 2026	15.50	15.80	14.80	14.85	14.85	-2.94%	16,123,230
Dec 31, 2025	15.30	15.35	14.95	15.30	15.30	2.34%	6,306,569
Dec 30, 2025	14.65	15.05	14.65	14.95	14.95	-0.66%	4,042,322
Dec 29, 2025	15.00	15.45	14.80	15.05	15.05	0.33%	6,310,839
Dec 26, 2025	15.00	15.05	14.60	15.00	15.00	2.74%	4,757,282
Dec 24, 2025	15.00	15.00	14.45	14.60	14.60	-2.67%	5,409,622
Dec 23, 2025	15.00	15.55	15.00	15.00	15.00	-	6,940,626
Dec 22, 2025	14.25	15.00	14.05	15.00	15.00	7.14%	7,588,842
Dec 19, 2025	13.70	14.15	13.65	14.00	14.00	-	7,278,241
Dec 18, 2025	13.90	14.45	13.20	14.00	14.00	-4.11%	13,728,020
Dec 17, 2025	15.10	15.10	14.60	14.60	14.60	-9.88%	13,575,830
Dec 16, 2025	15.90	16.90	15.45	16.20	16.20	4.85%	64,105,660
Dec 15, 2025	14.60	15.45	14.40	15.45	15.45	9.96%	41,776,940
Dec 12, 2025	13.40	14.05	13.20	14.05	14.05	9.77%	27,024,550
Dec 11, 2025	12.20	12.80	11.80	12.80	12.80	9.87%	28,941,870
Dec 10, 2025	10.95	11.65	10.95	11.65	11.65	9.91%	14,163,240
Dec 9, 2025	10.90	11.00	10.60	10.60	10.60	-2.75%	3,445,592
Dec 8, 2025	10.85	11.25	10.40	10.90	10.90	0.46%	9,298,192
Dec 5, 2025	11.35	11.45	10.65	10.85	10.85	-	21,311,120
Dec 4, 2025	10.80	10.85	10.50	10.85	10.85	9.60%	14,828,730
Dec 3, 2025	9.45	9.90	9.45	9.90	9.90	10.00%	3,519,307
Dec 2, 2025	8.90	9.03	8.90	9.00	9.00	0.78%	964,357