Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.455
+0.072 (5.21%)
Sep 8, 2025, 4:00 PM - Market closed
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.36 | 1.55 | 1.36 | 1.46 | 1.46 | 5.21% | 45,169 |
| 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 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 1.83% | 4,063 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | 4.35% | 5,642 |
| Aug 15, 2025 | 1.33 | 1.33 | 1.15 | 1.15 | 1.15 | -8.00% | 4,558 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.56% | 798 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 5,155 |
| Aug 12, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | -0.79% | 6,774 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | 2.42% | 9,697 |
| Aug 8, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.32% | 1,053 |
| Aug 7, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.96% | 55,121 |
| Aug 6, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -0.51% | 2,375 |
| Aug 5, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | 1.03% | 31,743 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | 4.29% | 34,787 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 72,108 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | 0.80% | 48,843 |
| Jul 30, 2025 | 1.22 | 1.28 | 1.02 | 1.12 | 1.12 | -5.80% | 183,022 |
| Jul 29, 2025 | 1.37 | 1.39 | 1.18 | 1.19 | 1.19 | -7.75% | 117,253 |
| Jul 28, 2025 | 1.19 | 1.41 | 1.19 | 1.29 | 1.29 | -0.77% | 167,023 |
| Jul 25, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 5,870 |
| Jul 24, 2025 | 1.30 | 1.46 | 1.11 | 1.32 | 1.32 | -0.75% | 169,726 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 18,555 |
| Jul 22, 2025 | 1.42 | 1.58 | 1.35 | 1.45 | 1.45 | 5.53% | 260,112 |
| Jul 21, 2025 | 1.34 | 1.51 | 1.29 | 1.37 | 1.37 | 1.03% | 87,581 |
| Jul 18, 2025 | 1.38 | 1.60 | 1.32 | 1.36 | 1.36 | -6.85% | 211,671 |
| Jul 17, 2025 | 1.40 | 1.51 | 1.31 | 1.46 | 1.46 | 4.66% | 166,716 |
| 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 |