RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.75	14.35	13.60	13.65	13.65	-1.44%	12,256,720
May 27, 2026	13.50	14.20	13.25	13.85	13.85	2.59%	10,567,646
May 26, 2026	14.55	14.60	13.20	13.50	13.50	-5.59%	15,116,410
May 25, 2026	13.20	14.30	13.00	14.30	14.30	10.00%	17,477,480
May 22, 2026	12.90	13.15	12.65	13.00	13.00	2.77%	7,103,575
May 21, 2026	12.20	12.70	12.20	12.65	12.65	4.12%	5,196,320
May 20, 2026	12.35	12.50	12.10	12.15	12.15	-1.22%	2,456,578
May 19, 2026	12.55	12.60	12.20	12.30	12.30	-0.81%	2,363,156
May 18, 2026	12.25	12.60	12.15	12.40	12.40	0.40%	2,009,835
May 15, 2026	12.70	12.85	12.30	12.35	12.35	-1.98%	3,823,705
May 14, 2026	12.70	12.75	12.50	12.60	12.60	-	3,261,212
May 13, 2026	13.00	13.00	12.50	12.60	12.60	-4.91%	5,940,683
May 12, 2026	12.80	13.65	12.55	13.25	13.25	5.16%	8,962,518
May 11, 2026	12.50	12.75	12.45	12.60	12.60	1.20%	2,943,795
May 8, 2026	12.80	12.95	12.40	12.45	12.45	-2.73%	4,317,243
May 7, 2026	12.50	13.20	12.35	12.80	12.80	2.81%	4,943,526
May 6, 2026	12.70	12.75	12.40	12.45	12.45	-1.19%	3,927,531
May 5, 2026	12.45	12.70	12.40	12.60	12.60	1.61%	2,339,684
May 4, 2026	12.60	12.75	12.35	12.40	12.40	-0.40%	3,160,089
Apr 30, 2026	12.70	12.75	12.35	12.45	12.45	-1.19%	2,919,151
Apr 29, 2026	12.55	12.75	12.50	12.60	12.60	0.40%	1,577,608
Apr 28, 2026	12.60	12.65	12.40	12.55	12.55	-0.40%	1,989,600
Apr 27, 2026	12.85	12.85	12.35	12.60	12.60	-1.56%	3,732,840
Apr 24, 2026	13.10	13.15	12.75	12.80	12.80	-2.29%	4,285,221
Apr 23, 2026	13.85	13.85	12.70	13.10	13.10	-3.32%	6,628,838
Apr 22, 2026	13.70	13.75	13.45	13.55	13.55	-1.09%	3,654,739
Apr 21, 2026	13.60	13.80	13.55	13.70	13.70	1.11%	3,869,729
Apr 20, 2026	13.90	14.15	13.50	13.55	13.55	-1.45%	4,238,136
Apr 17, 2026	14.20	14.50	13.70	13.75	13.75	-2.83%	6,403,162
Apr 16, 2026	13.75	14.50	13.70	14.15	14.15	4.04%	10,290,420
Apr 15, 2026	13.60	13.80	13.50	13.60	13.60	0.74%	4,038,179
Apr 14, 2026	13.40	13.70	13.30	13.50	13.50	0.75%	4,801,034
Apr 13, 2026	13.30	13.50	13.10	13.40	13.40	0.75%	3,298,940
Apr 10, 2026	13.15	13.70	12.95	13.30	13.30	1.14%	4,461,015
Apr 9, 2026	13.25	13.35	13.00	13.15	13.15	-0.75%	2,301,298
Apr 8, 2026	13.00	13.35	13.00	13.25	13.25	3.52%	3,003,076
Apr 7, 2026	13.20	13.20	12.80	12.80	12.80	-1.16%	1,893,389
Apr 2, 2026	13.10	13.40	12.95	12.95	12.95	-1.15%	2,363,556
Apr 1, 2026	13.30	13.30	13.00	13.10	13.10	2.75%	2,458,319
Mar 31, 2026	12.80	13.40	12.70	12.75	12.75	-2.67%	4,498,877
Mar 30, 2026	13.30	13.40	13.10	13.10	13.10	-4.03%	3,558,800
Mar 27, 2026	13.65	13.80	13.45	13.65	13.65	-2.50%	3,958,245
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%	6,867,057
Mar 24, 2026	14.15	14.20	13.25	13.40	13.40	-5.96%	12,021,000
Mar 23, 2026	15.80	15.80	14.25	14.25	14.25	-9.81%	31,378,840
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