Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
0.9900
-0.0300 (-2.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Ridgetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.081.080.980.990.99-2.94%12,520
Apr 22, 20251.021.061.001.021.024.62%23,509
Apr 21, 20250.930.980.930.980.98-4.79%1,584
Apr 17, 20251.001.040.961.021.023.43%2,543
Apr 16, 20251.011.010.970.990.99-1.00%5,163
Apr 15, 20250.961.000.921.001.00-2.82%1,829
Apr 14, 20250.941.030.941.031.030.88%4,155
Apr 11, 20251.101.101.001.021.02-2.76%12,957
Apr 10, 20251.071.101.021.051.051.84%30,472
Apr 9, 20251.041.040.981.031.03-13,819
Apr 8, 20250.991.060.991.031.03-1.90%18,876
Apr 7, 20250.971.050.961.051.05-1.87%37,959
Apr 4, 20251.061.071.041.071.07-14,379
Apr 3, 20251.131.131.011.071.07-6.14%11,961
Apr 2, 20251.001.141.001.141.1410.68%53,024
Apr 1, 20251.001.070.961.031.03-1.90%47,887
Mar 31, 20251.001.100.861.051.05-337,637
Mar 28, 20251.141.151.031.051.05-11.02%38,856
Mar 27, 20251.131.221.031.181.18-2.64%109,018
Mar 26, 20250.891.270.891.211.2129.06%1,293,071
Mar 25, 20250.931.000.890.940.940.70%14,523
Mar 24, 20250.900.960.880.930.93-0.45%15,631
Mar 21, 20250.890.980.880.940.944.95%28,607
Mar 20, 20250.931.000.880.890.89-4.10%47,269
Mar 19, 20250.861.000.860.930.93-3.54%6,764
Mar 18, 20250.961.010.910.970.97-1.11%23,289
Mar 17, 20250.930.990.800.980.98-2.42%17,664
Mar 14, 20250.951.020.951.001.005.26%31,281
Mar 13, 20250.940.980.860.950.95-1.66%35,189
Mar 12, 20250.921.030.880.970.971.68%91,043
Mar 11, 20250.800.980.720.950.9518.75%255,254
Mar 10, 20250.900.950.740.800.80-11.19%106,068
Mar 7, 20250.950.960.850.900.90-11.69%245,942
Mar 6, 20251.111.180.991.021.02-15.70%456,674
Mar 5, 20251.311.351.171.211.21-15.97%1,305,137
Mar 4, 20254.184.501.361.441.44-5.26%21,229,455
Mar 3, 20251.571.601.521.521.52-5.59%5,775
Feb 28, 20251.621.621.511.611.615.23%6,760
Feb 27, 20251.471.621.471.531.53-22,128
Feb 26, 20251.411.531.401.531.534.79%20,924
Feb 25, 20251.631.701.461.461.46-10.98%62,539
Feb 24, 20251.401.741.391.641.6418.84%108,644
Feb 21, 20251.351.381.351.381.382.60%11,140
Feb 20, 20251.301.361.301.351.351.13%9,494
Feb 19, 20251.351.351.311.331.33-1.48%3,544
Feb 18, 20251.301.351.301.351.351.50%1,966
Feb 14, 20251.351.361.331.331.33-0.75%2,811
Feb 13, 20251.361.361.301.341.34-3,917
Feb 12, 20251.361.361.331.341.343.08%2,142
Feb 11, 20251.351.361.291.301.30-2.99%20,008