Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.395
+0.195 (16.25%)
At close: Jul 16, 2025, 4:00 PM
1.340
-0.055 (-3.94%)
Pre-market: Jul 17, 2025, 8:20 AM EDT

Ridgetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20251.241.501.201.401.4016.25%196,706
Jul 15, 20251.231.431.111.201.2013.21%56,098
Jul 14, 20251.061.061.061.061.06-785
Jul 11, 20251.181.201.061.061.06-10.92%15,475
Jul 10, 20251.111.191.101.191.197.59%11,308
Jul 9, 20251.071.131.061.111.111.47%772
Jul 8, 20251.091.091.091.091.09-169
Jul 7, 20251.111.111.091.091.09-2.68%1,976
Jul 3, 20251.091.181.091.121.122.75%9,296
Jul 2, 20251.081.091.061.091.091.87%4,809
Jul 1, 20251.151.151.071.071.07-1.83%2,802
Jun 30, 20251.081.101.051.091.090.46%3,568
Jun 27, 20251.071.101.071.091.092.46%6,238
Jun 26, 20251.071.071.051.061.060.86%1,349
Jun 25, 20251.101.101.041.051.05-4.55%913
Jun 24, 20251.041.101.041.101.10-0.90%4,595
Jun 23, 20251.051.111.051.111.112.78%8,063
Jun 20, 20251.111.111.081.081.08-3.57%4,364
Jun 18, 20251.061.141.061.121.126.16%12,285
Jun 17, 20251.181.181.061.061.06-7.29%560
Jun 16, 20251.141.191.071.141.143.45%3,045
Jun 13, 20251.091.131.091.101.10-10.57%8,365
Jun 12, 20251.151.231.151.231.235.13%14,394
Jun 11, 20251.101.171.091.171.172.63%5,928
Jun 10, 20251.151.151.091.141.141.42%12,190
Jun 9, 20250.961.140.951.121.1217.08%44,770
Jun 6, 20251.001.000.960.960.96-1.04%941
Jun 5, 20251.041.040.970.970.97-0.50%2,946
Jun 4, 20250.960.980.960.980.981.57%6,801
Jun 3, 20250.980.980.950.960.96-0.11%2,416
Jun 2, 20250.960.960.960.960.96-144
May 30, 20250.960.980.960.960.96-2.76%8,140
May 29, 20250.961.000.960.990.990.81%6,167
May 28, 20250.980.980.970.980.98-1.46%4,626
May 27, 20250.970.990.960.990.992.46%17,813
May 23, 20250.980.990.960.970.97-4.80%8,311
May 22, 20251.021.020.991.021.02-2.86%6,775
May 21, 20251.011.051.011.051.051.45%11,204
May 20, 20251.021.041.011.041.04-1.43%2,368
May 19, 20251.041.051.021.051.05-0.66%2,853
May 16, 20251.041.061.031.061.06-1.21%9,121
May 15, 20251.101.131.071.071.07-3.60%20,614
May 14, 20251.081.131.021.111.116.73%18,580
May 13, 20251.061.091.041.041.04-0.95%6,947
May 12, 20251.051.131.041.051.052.94%8,407
May 9, 20251.011.021.011.021.02-0.97%1,912
May 8, 20250.991.150.991.031.03-0.96%6,958
May 7, 20251.051.051.031.041.04-5.02%647
May 6, 20250.971.150.971.101.10-0.45%8,834
May 5, 20251.101.151.061.101.102.33%22,261