Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
3.840
+0.220 (6.08%)
At close: May 9, 2025, 4:00 PM
3.820
-0.020 (-0.52%)
After-hours: May 9, 2025, 4:07 PM EDT
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.45 | 4.00 | 3.45 | 3.84 | 3.84 | 6.08% | 1,246,777 |
| May 8, 2025 | 3.22 | 3.79 | 3.22 | 3.62 | 3.62 | -0.82% | 297,952 |
| May 7, 2025 | 3.52 | 4.09 | 3.04 | 3.65 | 3.65 | 0.30% | 820,952 |
| May 6, 2025 | 3.57 | 3.66 | 3.33 | 3.64 | 3.64 | -0.57% | 25,264 |
| May 5, 2025 | 3.30 | 3.69 | 3.25 | 3.66 | 3.66 | 4.87% | 7,966 |
| May 2, 2025 | 3.70 | 3.79 | 3.20 | 3.49 | 3.49 | -6.93% | 88,298 |
| May 1, 2025 | 3.91 | 3.95 | 3.59 | 3.75 | 3.75 | -3.85% | 386,124 |
| Apr 30, 2025 | 3.71 | 4.00 | 3.70 | 3.90 | 3.90 | - | 24,310 |
| Apr 29, 2025 | 3.93 | 4.07 | 3.72 | 3.90 | 3.90 | 0.26% | 48,276 |
| Apr 28, 2025 | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | -0.77% | 7,538 |
| Apr 25, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | -0.51% | 8,392 |
| Apr 24, 2025 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 4.98% | 5,576 |
| Apr 23, 2025 | 4.09 | 4.09 | 3.33 | 3.75 | 3.75 | -5.94% | 22,909 |
| Apr 22, 2025 | 4.20 | 4.25 | 3.91 | 3.99 | 3.99 | -6.12% | 516,978 |
| Apr 21, 2025 | 4.27 | 4.27 | 3.91 | 4.25 | 4.25 | 1.67% | 38,069 |
| Apr 17, 2025 | 4.16 | 4.28 | 3.90 | 4.18 | 4.18 | 3.21% | 499,500 |
| Apr 16, 2025 | 4.11 | 4.30 | 4.01 | 4.05 | 4.05 | 0.75% | 45,106 |
| Apr 15, 2025 | 3.70 | 4.37 | 3.60 | 4.02 | 4.02 | 8.65% | 296,725 |
| Apr 14, 2025 | 3.22 | 3.72 | 3.22 | 3.70 | 3.70 | 15.63% | 107,192 |
| Apr 11, 2025 | 2.84 | 3.50 | 2.84 | 3.20 | 3.20 | 6.31% | 117,237 |
| Apr 10, 2025 | 3.03 | 3.19 | 3.00 | 3.01 | 3.01 | -4.90% | 11,487 |
| Apr 9, 2025 | 3.05 | 3.19 | 2.78 | 3.17 | 3.17 | 3.77% | 19,810 |
| Apr 8, 2025 | 3.09 | 3.16 | 2.87 | 3.05 | 3.05 | 1.67% | 31,011 |
| Apr 7, 2025 | 2.62 | 3.00 | 2.62 | 3.00 | 3.00 | 4.53% | 14,939 |
| Apr 4, 2025 | 2.74 | 2.99 | 2.63 | 2.87 | 2.87 | -0.52% | 7,172 |
| Apr 3, 2025 | 2.78 | 3.08 | 2.61 | 2.89 | 2.89 | 0.17% | 42,839 |
| Apr 2, 2025 | 2.72 | 2.88 | 2.60 | 2.88 | 2.88 | 5.49% | 12,196 |
| Apr 1, 2025 | 2.73 | 2.87 | 2.73 | 2.73 | 2.73 | 1.11% | 10,434 |
| Mar 31, 2025 | 2.57 | 2.70 | 2.55 | 2.70 | 2.70 | 2.27% | 3,024 |
| Mar 28, 2025 | 2.70 | 2.80 | 2.60 | 2.64 | 2.64 | -1.86% | 8,879 |
| Mar 27, 2025 | 2.66 | 2.80 | 2.49 | 2.69 | 2.69 | 2.67% | 33,297 |
| Mar 26, 2025 | 2.64 | 2.74 | 2.54 | 2.62 | 2.62 | -4.03% | 15,720 |
| Mar 25, 2025 | 2.85 | 2.86 | 2.65 | 2.73 | 2.73 | -1.09% | 14,656 |
| Mar 24, 2025 | 3.10 | 3.35 | 2.60 | 2.76 | 2.76 | -13.75% | 182,853 |
| Mar 21, 2025 | 3.25 | 3.45 | 3.10 | 3.20 | 3.20 | -3.03% | 15,701 |
| Mar 20, 2025 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | 1.54% | 3,282 |
| Mar 19, 2025 | 3.33 | 3.60 | 3.16 | 3.25 | 3.25 | -2.40% | 18,939 |
| Mar 18, 2025 | 3.70 | 3.70 | 3.30 | 3.33 | 3.33 | -11.67% | 16,487 |
| Mar 17, 2025 | 3.31 | 3.78 | 3.17 | 3.77 | 3.77 | 14.59% | 60,066 |
| Mar 14, 2025 | 3.12 | 3.35 | 3.10 | 3.29 | 3.29 | 7.87% | 29,427 |
| Mar 13, 2025 | 3.05 | 3.16 | 2.98 | 3.05 | 3.05 | -2.24% | 10,976 |
| Mar 12, 2025 | 3.13 | 3.13 | 3.03 | 3.12 | 3.12 | - | 7,279 |
| Mar 11, 2025 | 3.17 | 3.17 | 2.92 | 3.12 | 3.12 | -1.27% | 73,797 |
| Mar 10, 2025 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 5.69% | 37,918 |
| Mar 7, 2025 | 2.88 | 3.17 | 2.73 | 2.99 | 2.99 | 1.36% | 122,536 |
| Mar 6, 2025 | 2.82 | 2.98 | 2.80 | 2.95 | 2.95 | 2.43% | 33,429 |
| Mar 5, 2025 | 2.66 | 2.96 | 2.66 | 2.88 | 2.88 | 5.11% | 22,682 |
| Mar 4, 2025 | 2.58 | 2.78 | 2.58 | 2.74 | 2.74 | 3.40% | 4,651 |
| Mar 3, 2025 | 2.86 | 3.06 | 2.50 | 2.65 | 2.65 | -10.77% | 79,258 |
| Feb 28, 2025 | 2.37 | 3.30 | 2.33 | 2.97 | 2.97 | 23.19% | 319,255 |