Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.410
-0.070 (-4.73%)
At close: Jul 17, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Ridgetech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | -4.73% | 147,032 |
| Jul 16, 2026 | 1.41 | 1.55 | 1.36 | 1.48 | 1.48 | 1.37% | 289,525 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -9.32% | 144,700 |
| Jul 14, 2026 | 1.55 | 1.73 | 1.50 | 1.61 | 1.61 | 5.23% | 370,708 |
| Jul 13, 2026 | 1.53 | 1.56 | 1.46 | 1.53 | 1.53 | 1.32% | 253,098 |
| Jul 10, 2026 | 1.38 | 1.59 | 1.36 | 1.51 | 1.51 | 11.03% | 1,335,621 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -5.56% | 167,897 |
| Jul 8, 2026 | 1.38 | 1.50 | 1.18 | 1.44 | 1.44 | 8.27% | 1,442,241 |
| Jul 7, 2026 | 1.66 | 1.89 | 1.23 | 1.33 | 1.33 | -20.83% | 2,321,271 |
| Jul 6, 2026 | 1.57 | 1.72 | 1.47 | 1.68 | 1.68 | 9.80% | 2,531,466 |
| Jul 2, 2026 | 1.51 | 1.66 | 1.40 | 1.53 | 1.53 | 5.52% | 622,030 |
| Jul 1, 2026 | 1.48 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 364,533 |
| Jun 30, 2026 | 1.56 | 1.64 | 1.47 | 1.50 | 1.50 | -1.32% | 516,349 |
| Jun 29, 2026 | 1.38 | 1.65 | 1.37 | 1.52 | 1.52 | 8.57% | 947,834 |
| Jun 26, 2026 | 1.48 | 1.56 | 1.40 | 1.40 | 1.40 | -6.67% | 355,471 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.42 | 1.50 | 1.50 | -8.54% | 1,936,500 |
| Jun 24, 2026 | 1.50 | 1.67 | 1.48 | 1.64 | 1.64 | -5.20% | 1,385,443 |
| Jun 23, 2026 | 2.22 | 3.08 | 1.63 | 1.73 | 1.73 | 26.28% | 91,457,780 |
| Jun 22, 2026 | 1.36 | 1.47 | 1.36 | 1.37 | 1.37 | -2.14% | 99,225 |
| Jun 18, 2026 | 1.39 | 1.49 | 1.39 | 1.40 | 1.40 | 2.94% | 212,184 |
| Jun 17, 2026 | 1.36 | 1.56 | 1.34 | 1.36 | 1.36 | -8.72% | 2,478,254 |
| Jun 16, 2026 | 1.69 | 1.73 | 1.43 | 1.49 | 1.49 | -13.87% | 1,254,284 |
| Jun 15, 2026 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 20.98% | 1,944,347 |
| Jun 12, 2026 | 1.55 | 1.56 | 1.40 | 1.43 | 1.43 | -8.33% | 290,726 |
| Jun 11, 2026 | 1.53 | 1.70 | 1.46 | 1.56 | 1.56 | -4.88% | 326,694 |
| Jun 10, 2026 | 1.51 | 1.77 | 1.45 | 1.64 | 1.64 | 5.81% | 3,111,837 |
| Jun 9, 2026 | 1.50 | 1.79 | 1.34 | 1.55 | 1.55 | 6.90% | 12,941,087 |
| Jun 8, 2026 | 1.46 | 2.52 | 1.24 | 1.45 | 1.45 | 2.84% | 1,432,893 |
| Jun 5, 2026 | 1.65 | 1.65 | 1.40 | 1.41 | 1.41 | -15.06% | 150,343 |
| Jun 4, 2026 | 1.69 | 1.73 | 1.60 | 1.66 | 1.66 | -7.78% | 109,092 |
| Jun 3, 2026 | 1.81 | 1.85 | 1.66 | 1.80 | 1.80 | -7.22% | 290,403 |
| Jun 2, 2026 | 1.85 | 2.08 | 1.85 | 1.94 | 1.94 | 5.43% | 5,644,238 |
| Jun 1, 2026 | 1.64 | 2.03 | 1.57 | 1.84 | 1.84 | 2.79% | 515,943 |
| May 29, 2026 | 1.73 | 2.20 | 1.64 | 1.79 | 1.79 | 15.48% | 1,135,519 |
| May 28, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.15% | 104,572 |
| May 27, 2026 | 1.33 | 1.51 | 1.30 | 1.42 | 1.42 | 10.08% | 66,139 |
| May 26, 2026 | 1.43 | 1.43 | 1.28 | 1.29 | 1.29 | -9.79% | 64,570 |
| May 22, 2026 | 1.43 | 1.47 | 1.38 | 1.43 | 1.43 | -0.69% | 25,596 |
| May 21, 2026 | 1.57 | 1.60 | 1.28 | 1.44 | 1.44 | -12.20% | 153,209 |
| May 20, 2026 | 1.60 | 1.69 | 1.59 | 1.64 | 1.64 | 3.14% | 85,705 |
| May 19, 2026 | 1.43 | 1.63 | 1.38 | 1.59 | 1.59 | 15.22% | 269,807 |
| May 18, 2026 | 1.40 | 1.41 | 1.28 | 1.38 | 1.38 | 2.22% | 86,345 |
| May 15, 2026 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | -4.93% | 115,938 |
| May 14, 2026 | 1.40 | 1.48 | 1.21 | 1.42 | 1.42 | - | 104,915 |
| May 13, 2026 | 1.45 | 1.49 | 1.39 | 1.42 | 1.42 | -2.07% | 78,340 |
| May 12, 2026 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -6.45% | 82,480 |
| May 11, 2026 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 135,379 |
| May 8, 2026 | 1.39 | 1.59 | 1.27 | 1.56 | 1.56 | 6.12% | 137,786 |
| May 7, 2026 | 1.55 | 1.56 | 1.38 | 1.47 | 1.47 | -9.26% | 118,054 |
| May 6, 2026 | 1.38 | 1.66 | 1.32 | 1.62 | 1.62 | 17.39% | 378,616 |