RITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	12.70	13.45	12.70	13.30	13.30	-5.00%	7,116,338
Jun 5, 2026	14.35	14.90	13.75	14.00	14.00	-6.04%	14,444,980
Jun 4, 2026	16.00	16.10	14.80	14.90	14.90	-7.74%	27,610,840
Jun 3, 2026	14.95	16.15	14.50	16.15	16.15	9.86%	36,103,700
Jun 2, 2026	14.45	15.00	13.85	14.70	14.70	2.80%	12,317,290
Jun 1, 2026	14.25	14.70	14.00	14.30	14.30	2.14%	12,896,780
May 29, 2026	14.00	14.15	13.85	14.00	14.00	2.56%	7,983,080
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