RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.50	14.70	13.80	14.00	14.00	0.72%	8,539,399
Mar 25, 2026	13.75	14.40	13.45	13.90	13.90	3.73%	6,849,110
Mar 24, 2026	14.15	14.20	13.25	13.40	13.40	-5.96%	12,021,004
Mar 23, 2026	15.80	15.80	14.25	14.25	14.25	-9.81%	31,378,843
Mar 20, 2026	15.80	15.80	15.80	15.80	15.80	9.72%	20,069,680
Mar 19, 2026	13.10	14.40	12.95	14.40	14.40	9.92%	9,451,826
Mar 18, 2026	13.60	13.60	13.00	13.10	13.10	-2.24%	4,334,730
Mar 17, 2026	12.95	13.45	12.90	13.40	13.40	4.69%	5,166,759
Mar 16, 2026	12.85	13.05	12.75	12.80	12.80	-0.78%	2,582,607
Mar 13, 2026	12.80	13.10	12.75	12.90	12.90	-1.53%	2,571,525
Mar 12, 2026	13.40	13.50	13.00	13.10	13.10	-3.32%	4,627,607
Mar 11, 2026	12.85	13.80	12.85	13.55	13.55	5.04%	7,039,547
Mar 10, 2026	12.85	13.05	12.65	12.90	12.90	2.38%	2,689,332
Mar 9, 2026	12.60	12.75	12.35	12.60	12.60	-5.26%	4,685,278
Mar 6, 2026	13.20	13.50	12.95	13.30	13.30	1.14%	2,927,775
Mar 5, 2026	13.10	13.30	12.85	13.15	13.15	3.95%	4,546,632
Mar 4, 2026	13.20	13.40	12.65	12.65	12.65	-7.33%	7,590,663
Mar 3, 2026	14.25	14.55	13.60	13.65	13.65	-4.21%	9,178,772
Mar 2, 2026	13.90	14.55	13.75	14.25	14.25	-2.06%	8,146,775
Feb 26, 2026	14.45	14.80	14.20	14.55	14.55	-4.90%	15,567,320
Feb 25, 2026	14.30	15.60	13.90	15.30	15.30	7.75%	29,735,420
Feb 24, 2026	13.90	14.30	13.80	14.20	14.20	3.27%	7,155,457
Feb 23, 2026	13.50	14.10	13.40	13.75	13.75	3.77%	6,187,105
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