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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 1.24 | 1.50 | 1.20 | 1.40 | 1.40 | 16.25% | 196,706 |
Jul 15, 2025 | 1.23 | 1.43 | 1.11 | 1.20 | 1.20 | 13.21% | 56,098 |
Jul 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 785 |
Jul 11, 2025 | 1.18 | 1.20 | 1.06 | 1.06 | 1.06 | -10.92% | 15,475 |
Jul 10, 2025 | 1.11 | 1.19 | 1.10 | 1.19 | 1.19 | 7.59% | 11,308 |
Jul 9, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.47% | 772 |
Jul 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 169 |
Jul 7, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 1,976 |
Jul 3, 2025 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 2.75% | 9,296 |
Jul 2, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 4,809 |
Jul 1, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -1.83% | 2,802 |
Jun 30, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.46% | 3,568 |
Jun 27, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.46% | 6,238 |
Jun 26, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.86% | 1,349 |
Jun 25, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 913 |
Jun 24, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | 4,595 |
Jun 23, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 8,063 |
Jun 20, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 4,364 |
Jun 18, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 6.16% | 12,285 |
Jun 17, 2025 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -7.29% | 560 |
Jun 16, 2025 | 1.14 | 1.19 | 1.07 | 1.14 | 1.14 | 3.45% | 3,045 |
Jun 13, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -10.57% | 8,365 |
Jun 12, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 5.13% | 14,394 |
Jun 11, 2025 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 2.63% | 5,928 |
Jun 10, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 1.42% | 12,190 |
Jun 9, 2025 | 0.96 | 1.14 | 0.95 | 1.12 | 1.12 | 17.08% | 44,770 |
Jun 6, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.04% | 941 |
Jun 5, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.50% | 2,946 |
Jun 4, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.57% | 6,801 |
Jun 3, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.11% | 2,416 |
Jun 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 144 |
May 30, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.76% | 8,140 |
May 29, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 0.81% | 6,167 |
May 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.46% | 4,626 |
May 27, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.46% | 17,813 |
May 23, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -4.80% | 8,311 |
May 22, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -2.86% | 6,775 |
May 21, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.45% | 11,204 |
May 20, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -1.43% | 2,368 |
May 19, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -0.66% | 2,853 |
May 16, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -1.21% | 9,121 |
May 15, 2025 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 20,614 |
May 14, 2025 | 1.08 | 1.13 | 1.02 | 1.11 | 1.11 | 6.73% | 18,580 |
May 13, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 6,947 |
May 12, 2025 | 1.05 | 1.13 | 1.04 | 1.05 | 1.05 | 2.94% | 8,407 |
May 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,912 |
May 8, 2025 | 0.99 | 1.15 | 0.99 | 1.03 | 1.03 | -0.96% | 6,958 |
May 7, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -5.02% | 647 |
May 6, 2025 | 0.97 | 1.15 | 0.97 | 1.10 | 1.10 | -0.45% | 8,834 |
May 5, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 2.33% | 22,261 |