RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.00	10.05	9.60	9.75	9.75	0.10%	1,622,551
Nov 9, 2026	9.53	10.05	9.53	9.74	9.74	2.96%	1,594,730
Nov 6, 2026	8.70	9.55	8.70	9.46	9.46	-1.87%	2,531,258
Nov 5, 2026	9.80	10.10	9.50	9.64	9.64	-1.53%	2,172,346
Nov 4, 2026	9.85	9.93	9.48	9.79	9.79	0.10%	2,286,802
Nov 3, 2026	10.20	10.20	9.74	9.78	9.78	-4.12%	3,371,203
Nov 2, 2026	9.95	10.25	9.95	10.20	10.20	2.00%	1,742,995
Oct 30, 2026	10.15	10.15	9.90	10.00	10.00	-1.96%	2,668,526
Oct 29, 2026	10.40	10.45	10.20	10.20	10.20	-1.92%	866,740
Oct 28, 2026	10.45	10.45	10.30	10.40	10.40	0.97%	971,115
Oct 27, 2026	10.25	10.45	10.20	10.30	10.30	-	1,397,407
Oct 22, 2026	10.45	10.55	10.30	10.30	10.30	-0.96%	2,123,229
Oct 21, 2026	10.55	10.55	10.35	10.40	10.40	-	1,185,987
Oct 20, 2026	10.35	10.60	10.35	10.40	10.40	-	1,361,726
Oct 19, 2026	10.70	10.70	10.30	10.40	10.40	-3.70%	2,521,386
Oct 16, 2026	10.75	11.00	10.70	10.80	10.80	0.93%	1,575,592
Oct 15, 2026	10.90	10.95	10.70	10.70	10.70	-3.60%	2,844,116
Oct 14, 2026	10.70	11.20	10.70	11.10	11.10	4.72%	5,973,320
Oct 13, 2026	10.70	10.90	10.50	10.60	10.60	-1.85%	2,291,764
Oct 12, 2026	10.50	11.30	10.50	10.80	10.80	4.35%	6,192,469
Oct 8, 2026	10.30	10.40	10.25	10.35	10.35	0.49%	1,015,415
Oct 7, 2026	10.35	10.45	10.25	10.30	10.30	-	1,377,682
Oct 6, 2026	10.35	10.40	10.25	10.30	10.30	-0.48%	1,535,228
Oct 5, 2026	10.60	10.60	10.35	10.35	10.35	-1.43%	2,015,466
Oct 2, 2026	10.45	10.55	10.35	10.50	10.50	-	1,128,636
Oct 1, 2026	10.65	10.75	10.35	10.50	10.50	-1.87%	2,276,956
Sep 30, 2026	10.45	10.90	10.40	10.70	10.70	2.88%	5,431,197
Sep 29, 2026	10.40	10.45	10.30	10.40	10.40	0.48%	1,158,181
Sep 24, 2026	10.35	10.45	10.25	10.35	10.35	-	941,000
Sep 23, 2026	10.35	10.40	10.30	10.35	10.35	-	1,017,506
Sep 22, 2026	10.55	10.55	10.35	10.35	10.35	-0.48%	1,272,538
Sep 21, 2026	10.40	10.50	10.35	10.40	10.40	0.48%	1,713,124
Sep 18, 2026	10.50	10.50	10.30	10.35	10.35	-0.48%	1,673,036
Sep 17, 2026	10.30	10.40	10.25	10.40	10.40	1.96%	1,241,917
Sep 16, 2026	10.10	10.25	10.10	10.20	10.20	0.99%	1,391,804
Sep 15, 2026	10.20	10.25	10.10	10.10	10.10	-0.98%	1,210,342
Sep 14, 2026	10.35	10.40	10.10	10.20	10.20	-0.97%	1,259,919
Sep 11, 2026	10.40	10.40	10.25	10.30	10.30	-1.90%	1,355,048
Sep 10, 2026	10.70	10.70	10.40	10.50	10.50	-1.87%	1,658,457
Sep 9, 2026	10.85	10.85	10.65	10.70	10.70	0.47%	1,579,201
Sep 8, 2026	10.75	10.85	10.60	10.65	10.65	-1.39%	1,765,906
Sep 7, 2026	11.15	11.15	10.75	10.80	10.80	-1.37%	1,843,799
Sep 4, 2026	11.05	11.05	10.80	10.95	10.95	0.92%	1,141,475
Sep 3, 2026	11.15	11.25	10.80	10.85	10.85	-2.25%	2,347,095
Sep 2, 2026	11.20	11.20	11.05	11.10	11.10	-	953,793
Sep 1, 2026	11.00	11.30	11.00	11.10	11.10	-	1,100,972
Aug 31, 2026	11.10	11.15	10.90	11.10	11.10	-	1,423,804
Aug 28, 2026	11.20	11.30	11.00	11.10	11.10	-0.89%	1,435,342
Aug 27, 2026	11.15	11.40	11.10	11.20	11.20	0.45%	1,655,749
Aug 26, 2026	10.95	11.15	10.95	11.15	11.15	2.76%	1,370,083