Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
4.580
-0.130 (-2.76%)
At close: Nov 20, 2024, 4:00 PM
4.400
-0.180 (-3.93%)
After-hours: Nov 20, 2024, 7:16 PM EST
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.55 | 5.25 | 3.90 | 4.58 | 4.58 | -2.76% | 191,616 |
| Nov 19, 2024 | 4.69 | 5.02 | 4.50 | 4.71 | 4.71 | 1.29% | 101,136 |
| Nov 18, 2024 | 4.00 | 4.73 | 3.80 | 4.65 | 4.65 | 16.25% | 270,195 |
| Nov 15, 2024 | 4.80 | 5.06 | 3.96 | 4.00 | 4.00 | -10.87% | 150,702 |
| Nov 14, 2024 | 5.18 | 5.66 | 4.40 | 4.49 | 4.49 | -9.33% | 206,657 |
| Nov 13, 2024 | 6.20 | 6.20 | 4.75 | 4.95 | 4.95 | -14.66% | 279,396 |
| Nov 12, 2024 | 6.05 | 6.88 | 5.25 | 5.80 | 5.80 | -9.38% | 298,063 |
| Nov 11, 2024 | 6.53 | 6.57 | 6.02 | 6.40 | 6.40 | 1.27% | 35,756 |
| Nov 8, 2024 | 5.97 | 6.58 | 5.52 | 6.32 | 6.32 | 5.33% | 110,829 |
| Nov 7, 2024 | 6.31 | 6.45 | 5.85 | 6.00 | 6.00 | -3.54% | 149,351 |
| Nov 6, 2024 | 6.08 | 6.60 | 6.08 | 6.22 | 6.22 | -5.04% | 90,324 |
| Nov 5, 2024 | 4.84 | 6.74 | 4.84 | 6.55 | 6.55 | 34.77% | 255,475 |
| Nov 4, 2024 | 7.15 | 7.57 | 4.85 | 4.86 | 4.86 | -32.31% | 239,376 |
| Nov 1, 2024 | 7.23 | 7.60 | 6.88 | 7.18 | 7.18 | -0.55% | 121,972 |
| Oct 31, 2024 | 7.75 | 8.03 | 7.22 | 7.22 | 7.22 | -8.14% | 117,263 |
| Oct 30, 2024 | 7.99 | 8.75 | 7.50 | 7.86 | 7.86 | 2.88% | 548,271 |
| Oct 29, 2024 | 7.33 | 7.76 | 7.33 | 7.64 | 7.64 | 3.80% | 90,030 |
| Oct 28, 2024 | 8.25 | 8.25 | 7.35 | 7.36 | 7.36 | -10.90% | 147,703 |
| Oct 25, 2024 | 8.00 | 8.41 | 7.34 | 8.26 | 8.26 | 2.35% | 249,537 |
| Oct 24, 2024 | 7.50 | 8.10 | 7.10 | 8.07 | 8.07 | 8.61% | 112,568 |
| Oct 23, 2024 | 7.49 | 7.79 | 6.87 | 7.43 | 7.43 | -2.37% | 205,332 |
| Oct 22, 2024 | 7.77 | 8.38 | 6.26 | 7.61 | 7.61 | 2.42% | 262,135 |
| Oct 21, 2024 | 6.00 | 7.50 | 5.95 | 7.43 | 7.43 | 24.04% | 269,747 |
| Oct 18, 2024 | 5.31 | 6.14 | 5.02 | 5.99 | 5.99 | 12.81% | 162,107 |
| Oct 17, 2024 | 4.90 | 5.36 | 4.70 | 5.31 | 5.31 | 7.47% | 97,110 |
| Oct 16, 2024 | 4.71 | 4.99 | 4.64 | 4.94 | 4.94 | 2.09% | 40,128 |
| Oct 15, 2024 | 4.39 | 4.97 | 4.39 | 4.84 | 4.84 | 9.50% | 30,067 |
| Oct 14, 2024 | 4.57 | 4.68 | 4.18 | 4.42 | 4.42 | 3.03% | 125,028 |
| Oct 11, 2024 | 4.35 | 4.35 | 4.11 | 4.29 | 4.29 | -0.92% | 31,921 |
| Oct 10, 2024 | 4.80 | 4.97 | 4.30 | 4.33 | 4.33 | -6.88% | 53,767 |
| Oct 9, 2024 | 4.57 | 4.92 | 4.50 | 4.65 | 4.65 | 0.43% | 200,992 |
| Oct 8, 2024 | 5.09 | 5.38 | 4.60 | 4.63 | 4.63 | -10.96% | 498,314 |
| Oct 7, 2024 | 5.05 | 5.29 | 4.90 | 5.20 | 5.20 | 4.63% | 168,614 |
| Oct 4, 2024 | 5.11 | 5.20 | 4.92 | 4.97 | 4.97 | -3.87% | 92,208 |
| Oct 3, 2024 | 4.96 | 5.50 | 4.96 | 5.17 | 5.17 | 2.99% | 168,163 |
| Oct 2, 2024 | 5.19 | 5.61 | 4.95 | 5.02 | 5.02 | -6.86% | 194,768 |
| Oct 1, 2024 | 4.89 | 6.20 | 4.80 | 5.39 | 5.39 | 13.24% | 759,263 |
| Sep 30, 2024 | 4.67 | 5.05 | 4.67 | 4.76 | 4.76 | -2.06% | 104,238 |
| Sep 27, 2024 | 5.00 | 5.10 | 4.68 | 4.86 | 4.86 | -1.42% | 97,297 |
| Sep 26, 2024 | 4.99 | 4.99 | 4.55 | 4.93 | 4.93 | 0.28% | 92,526 |
| Sep 25, 2024 | 4.28 | 5.05 | 4.25 | 4.92 | 4.92 | 12.24% | 138,104 |
| Sep 24, 2024 | 3.91 | 4.57 | 3.30 | 4.38 | 4.38 | 4.53% | 1,101,307 |
| Sep 23, 2024 | 4.10 | 4.56 | 4.01 | 4.19 | 4.19 | 2.95% | 341,110 |
| Sep 20, 2024 | 4.02 | 4.10 | 3.98 | 4.07 | 4.07 | 0.74% | 19,310 |
| Sep 19, 2024 | 4.06 | 4.60 | 3.70 | 4.04 | 4.04 | -1.46% | 596,362 |
| Sep 18, 2024 | 4.16 | 4.22 | 3.97 | 4.10 | 4.10 | -1.91% | 499,562 |
| Sep 17, 2024 | 4.16 | 4.38 | 4.03 | 4.18 | 4.18 | 0.48% | 373,079 |
| Sep 16, 2024 | 4.61 | 5.00 | 3.98 | 4.16 | 4.16 | -8.77% | 377,156 |
| Sep 13, 2024 | 4.85 | 5.12 | 4.52 | 4.56 | 4.56 | -3.39% | 289,210 |
| Sep 12, 2024 | 4.83 | 5.10 | 4.61 | 4.72 | 4.72 | -4.84% | 128,482 |
| Sep 11, 2024 | 5.04 | 5.32 | 4.50 | 4.96 | 4.96 | -1.59% | 410,812 |
| Sep 10, 2024 | 5.05 | 5.09 | 4.70 | 5.04 | 5.04 | 2.38% | 296,604 |
| Sep 9, 2024 | 5.41 | 5.49 | 4.83 | 4.92 | 4.92 | -9.00% | 198,817 |
| Sep 6, 2024 | 5.20 | 5.49 | 5.04 | 5.41 | 5.41 | 5.05% | 45,705 |
| Sep 5, 2024 | 5.00 | 5.24 | 4.94 | 5.15 | 5.15 | 7.07% | 125,980 |
| Sep 4, 2024 | 5.20 | 5.55 | 4.30 | 4.81 | 4.81 | -9.59% | 1,172,162 |
| Sep 3, 2024 | 5.16 | 5.70 | 5.16 | 5.32 | 5.32 | 2.11% | 161,095 |
| Aug 30, 2024 | 5.37 | 5.69 | 5.10 | 5.21 | 5.21 | 0.39% | 256,681 |
| Aug 29, 2024 | 4.63 | 5.25 | 4.60 | 5.19 | 5.19 | 6.35% | 93,203 |
| Aug 28, 2024 | 5.10 | 5.44 | 4.55 | 4.88 | 4.88 | -9.29% | 234,474 |
| Aug 27, 2024 | 5.17 | 5.53 | 5.00 | 5.38 | 5.38 | 5.28% | 366,111 |
| Aug 26, 2024 | 4.50 | 6.87 | 4.40 | 5.11 | 5.11 | 23.13% | 1,914,400 |