RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	10.95	10.95	10.70	10.85	10.85	-0.91%	1,753,485
Aug 24, 2026	11.00	11.05	10.90	10.95	10.95	-0.45%	791,703
Aug 21, 2026	11.15	11.15	11.00	11.00	11.00	-1.35%	936,114
Aug 20, 2026	11.10	11.15	11.00	11.15	11.15	1.36%	1,108,199
Aug 19, 2026	11.20	11.20	10.95	11.00	11.00	-1.79%	1,869,318
Aug 18, 2026	11.50	11.55	11.15	11.20	11.20	-3.45%	1,695,909
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%	1,177,681
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%	1,492,186
Jul 30, 2026	10.10	10.35	9.85	10.10	10.10	-1.46%	2,097,326
Jul 29, 2026	10.85	10.85	10.00	10.25	10.25	-3.76%	3,113,912
Jul 28, 2026	11.00	11.00	10.65	10.65	10.65	-3.62%	1,718,321
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%	4,000,082
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