Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.540
+0.040 (2.67%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.43 | 1.67 | 1.43 | 1.60 | - | 6.33% | 19,520 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.49 | 1.50 | 1.50 | -18.48% | 93,190 |
| Oct 27, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -6.60% | 7,310 |
| Oct 24, 2025 | 1.94 | 1.99 | 1.81 | 1.97 | 1.97 | 8.84% | 27,931 |
| Oct 23, 2025 | 1.70 | 1.86 | 1.61 | 1.81 | 1.81 | 6.03% | 22,571 |
| Oct 22, 2025 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -5.69% | 11,653 |
| Oct 21, 2025 | 1.72 | 1.90 | 1.72 | 1.81 | 1.81 | 5.05% | 14,091 |
| Oct 20, 2025 | 1.54 | 1.74 | 1.54 | 1.72 | 1.72 | 7.02% | 17,396 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.51 | 1.61 | 1.61 | -3.59% | 16,783 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -10.22% | 23,286 |
| Oct 15, 2025 | 1.95 | 2.07 | 1.80 | 1.86 | 1.86 | -5.10% | 74,658 |
| Oct 14, 2025 | 1.50 | 2.06 | 1.47 | 1.96 | 1.96 | 31.54% | 439,506 |
| Oct 13, 2025 | 1.36 | 1.49 | 1.35 | 1.49 | 1.49 | 8.76% | 27,095 |
| Oct 10, 2025 | 1.34 | 1.47 | 1.34 | 1.37 | 1.37 | 1.48% | 10,278 |
| Oct 9, 2025 | 1.29 | 1.42 | 1.28 | 1.35 | 1.35 | 2.66% | 13,638 |
| Oct 8, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -1.13% | 5,538 |
| Oct 7, 2025 | 1.48 | 1.50 | 1.33 | 1.33 | 1.33 | -3.62% | 23,801 |
| Oct 6, 2025 | 1.32 | 1.53 | 1.30 | 1.38 | 1.38 | 6.15% | 104,217 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | - | 7,492 |
| Oct 2, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 11,150 |
| Oct 1, 2025 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | 4.12% | 10,674 |
| Sep 30, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.72% | 4,027 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -0.95% | 12,061 |
| Sep 26, 2025 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 16,588 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 13,121 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 11,157 |
| Sep 23, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 16,951 |
| Sep 22, 2025 | 1.36 | 1.44 | 1.31 | 1.32 | 1.32 | -1.93% | 3,733 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -3.86% | 7,778 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | 1.23% | 4,409 |
| Sep 17, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 5.57% | 12,238 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 1,079 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | - | 11,183 |
| Sep 12, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 13,715 |
| Sep 11, 2025 | 1.36 | 1.55 | 1.29 | 1.29 | 1.29 | -5.77% | 18,595 |
| Sep 10, 2025 | 1.35 | 1.66 | 1.26 | 1.37 | 1.37 | -6.17% | 114,998 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.35 | 1.46 | 1.46 | 0.27% | 4,553 |
| Sep 8, 2025 | 1.36 | 1.55 | 1.36 | 1.46 | 1.46 | 5.21% | 45,270 |
| Sep 5, 2025 | 1.46 | 1.47 | 1.32 | 1.38 | 1.38 | -1.91% | 11,529 |
| Sep 4, 2025 | 1.19 | 1.45 | 1.19 | 1.41 | 1.41 | 21.55% | 93,533 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.29% | 1,897 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.12 | 1.21 | 1.21 | -1.46% | 15,261 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.57% | 2,349 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.08% | 1,219 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,668 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.13% | 1,693 |
| Aug 25, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.48% | 2,049 |
| Aug 22, 2025 | 1.13 | 1.26 | 1.13 | 1.24 | 1.24 | -1.59% | 5,291 |
| Aug 21, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 5.88% | 3,269 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.62% | 2,888 |