RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.20	11.20	10.95	11.00	-	-1.79%	1,866,401
Aug 18, 2026	11.50	11.55	11.15	11.20	11.20	-3.45%	1,605,974
Aug 17, 2026	11.40	11.75	11.20	11.60	11.60	-	2,904,221
Aug 14, 2026	11.25	12.15	11.25	11.60	11.60	4.50%	5,664,734
Aug 13, 2026	11.20	11.20	11.00	11.10	11.10	-	1,369,273
Aug 12, 2026	11.10	11.20	11.00	11.10	11.10	0.45%	1,140,854
Aug 11, 2026	11.15	11.15	10.85	11.05	11.05	-0.45%	1,376,783
Aug 10, 2026	11.00	11.15	10.95	11.10	11.10	1.37%	1,587,471
Aug 7, 2026	10.85	11.00	10.85	10.95	10.95	0.46%	961,850
Aug 6, 2026	10.80	11.10	10.80	10.90	10.90	-	1,154,489
Aug 5, 2026	10.90	11.15	10.85	10.90	10.90	0.93%	1,881,825
Aug 4, 2026	10.70	10.85	10.55	10.80	10.80	0.93%	1,163,368
Aug 3, 2026	10.40	10.70	10.35	10.70	10.70	0.47%	1,057,406
Jul 31, 2026	10.45	10.70	10.45	10.65	10.65	5.45%	1,485,476
Jul 30, 2026	10.10	10.35	9.85	10.10	10.10	-1.46%	2,090,275
Jul 29, 2026	10.85	10.85	10.00	10.25	10.25	-3.76%	3,110,839
Jul 28, 2026	11.00	11.00	10.65	10.65	10.65	-3.62%	1,711,071
Jul 27, 2026	11.30	11.30	10.85	11.05	11.05	-1.78%	1,718,697
Jul 24, 2026	11.30	11.35	11.10	11.25	11.25	-0.44%	1,138,258
Jul 23, 2026	11.55	11.70	11.30	11.30	11.30	-1.31%	1,416,812
Jul 22, 2026	11.30	11.65	11.30	11.45	11.45	0.88%	1,542,372
Jul 21, 2026	11.15	11.50	11.15	11.35	11.35	2.25%	1,630,845
Jul 20, 2026	11.50	11.50	10.80	11.10	11.10	-1.33%	2,440,465
Jul 17, 2026	11.75	11.75	11.25	11.25	11.25	-5.46%	3,988,645
Jul 16, 2026	12.15	12.15	11.90	11.90	11.90	-2.06%	2,023,229
Jul 15, 2026	11.95	12.25	11.95	12.15	12.15	1.67%	2,141,155
Jul 14, 2026	12.55	12.55	11.60	11.95	11.95	-3.24%	4,436,837
Jul 13, 2026	12.85	12.85	12.30	12.35	12.35	-3.89%	4,509,414
Jul 9, 2026	12.85	13.00	12.75	12.85	12.85	-	2,123,428
Jul 8, 2026	12.90	13.15	12.70	12.85	12.85	-0.39%	3,227,105
Jul 7, 2026	13.45	13.50	12.85	12.90	12.90	-3.73%	3,656,167
Jul 6, 2026	13.40	13.65	13.20	13.40	13.40	0.75%	3,992,516
Jul 3, 2026	13.00	13.45	13.00	13.30	13.30	2.31%	3,121,849
Jul 2, 2026	12.95	13.05	12.70	13.00	13.00	1.56%	2,277,227
Jul 1, 2026	13.35	13.35	12.80	12.80	12.80	-2.66%	3,647,719
Jun 30, 2026	12.90	13.25	12.90	13.15	13.15	2.33%	2,414,199
Jun 29, 2026	12.85	13.15	12.85	12.85	12.85	-	2,351,319
Jun 26, 2026	13.30	13.30	12.70	12.85	12.85	-4.10%	5,751,959
Jun 25, 2026	13.60	13.70	13.30	13.40	13.40	-1.47%	3,208,945
Jun 24, 2026	13.50	13.95	13.50	13.60	13.60	-	3,153,429
Jun 23, 2026	14.15	14.25	13.55	13.60	13.60	-2.86%	4,364,681
Jun 22, 2026	14.00	14.30	13.75	14.00	14.00	1.08%	5,745,668
Jun 18, 2026	13.65	13.95	13.55	13.85	13.85	1.47%	4,949,712
Jun 17, 2026	13.25	13.70	13.15	13.65	13.65	3.02%	3,961,405
Jun 16, 2026	13.85	13.90	13.20	13.25	13.25	-3.64%	4,117,275
Jun 15, 2026	13.70	14.00	13.55	13.75	13.75	3.38%	5,810,241
Jun 12, 2026	13.30	13.55	13.30	13.30	13.30	2.70%	3,811,629
Jun 11, 2026	13.10	13.15	12.70	12.95	12.95	-0.77%	4,374,608
Jun 10, 2026	13.40	13.75	13.00	13.05	13.05	-3.69%	5,689,440
Jun 9, 2026	13.65	13.75	13.15	13.55	13.55	1.88%	5,097,338