Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
3.860
-0.080 (-2.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.10 | 4.10 | 3.85 | 3.86 | 3.86 | -2.03% | 26,517 |
| Dec 19, 2024 | 3.90 | 4.09 | 3.45 | 3.94 | 3.94 | - | 39,564 |
| Dec 18, 2024 | 4.11 | 4.18 | 3.81 | 3.94 | 3.94 | -5.52% | 20,745 |
| Dec 17, 2024 | 4.30 | 4.37 | 4.01 | 4.17 | 4.17 | -4.14% | 40,000 |
| Dec 16, 2024 | 4.25 | 4.38 | 4.09 | 4.35 | 4.35 | 3.57% | 36,100 |
| Dec 13, 2024 | 4.09 | 4.24 | 3.73 | 4.20 | 4.20 | 2.69% | 111,205 |
| Dec 12, 2024 | 4.10 | 4.48 | 3.95 | 4.09 | 4.09 | 0.99% | 262,342 |
| Dec 11, 2024 | 4.83 | 4.83 | 3.80 | 4.05 | 4.05 | -8.58% | 40,300 |
| Dec 10, 2024 | 4.49 | 4.93 | 4.10 | 4.43 | 4.43 | -4.73% | 168,100 |
| Dec 9, 2024 | 3.98 | 4.66 | 3.98 | 4.65 | 4.65 | 15.67% | 56,665 |
| Dec 6, 2024 | 3.59 | 4.30 | 3.59 | 4.02 | 4.02 | 10.14% | 65,500 |
| Dec 5, 2024 | 3.71 | 4.15 | 3.32 | 3.65 | 3.65 | -3.69% | 236,412 |
| Dec 4, 2024 | 2.80 | 4.28 | 2.35 | 3.79 | 3.79 | 41.42% | 1,309,524 |
| Dec 3, 2024 | 4.44 | 5.15 | 2.66 | 2.68 | 2.68 | -38.39% | 1,246,000 |
| Dec 2, 2024 | 4.25 | 4.58 | 4.21 | 4.35 | 4.35 | 4.82% | 57,431 |
| Nov 29, 2024 | 4.50 | 4.55 | 4.15 | 4.15 | 4.15 | 0.73% | 38,900 |
| Nov 27, 2024 | 4.19 | 4.29 | 4.06 | 4.12 | 4.12 | 0.98% | 19,800 |
| Nov 26, 2024 | 4.23 | 4.68 | 4.05 | 4.08 | 4.08 | -7.06% | 94,502 |
| Nov 25, 2024 | 4.66 | 4.90 | 4.24 | 4.39 | 4.39 | -10.59% | 172,936 |
| Nov 22, 2024 | 4.90 | 4.91 | 4.54 | 4.91 | 4.91 | 4.91% | 82,300 |
| Nov 21, 2024 | 4.41 | 4.99 | 4.41 | 4.68 | 4.68 | 2.18% | 124,000 |
| 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% | 270,200 |
| Nov 15, 2024 | 4.80 | 5.06 | 3.96 | 4.00 | 4.00 | -10.91% | 150,702 |
| Nov 14, 2024 | 5.18 | 5.66 | 4.40 | 4.49 | 4.49 | -9.29% | 206,700 |
| Nov 13, 2024 | 6.20 | 6.20 | 4.75 | 4.95 | 4.95 | -14.66% | 279,400 |
| 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% | 35,800 |
| 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% | 239,400 |
| Nov 1, 2024 | 7.23 | 7.60 | 6.88 | 7.18 | 7.18 | -0.55% | 122,000 |
| Oct 31, 2024 | 7.75 | 8.03 | 7.22 | 7.22 | 7.22 | -8.14% | 117,300 |
| Oct 30, 2024 | 7.99 | 8.75 | 7.50 | 7.86 | 7.86 | 2.88% | 548,300 |
| 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 | 8.40 | 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% | 112,600 |
| 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 | 7.49% | 97,110 |
| Oct 16, 2024 | 4.71 | 4.99 | 4.64 | 4.94 | 4.94 | 2.07% | 40,128 |
| Oct 15, 2024 | 4.39 | 4.97 | 4.39 | 4.84 | 4.84 | 9.50% | 30,100 |
| 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% | 53,800 |
| Oct 9, 2024 | 4.57 | 4.92 | 4.50 | 4.65 | 4.65 | 0.43% | 201,000 |
| 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% | 168,200 |
| Oct 2, 2024 | 5.19 | 5.61 | 4.95 | 5.02 | 5.02 | -6.86% | 194,800 |
| Oct 1, 2024 | 4.89 | 6.20 | 4.80 | 5.39 | 5.39 | 13.24% | 759,326 |
| Sep 30, 2024 | 4.67 | 5.05 | 4.67 | 4.76 | 4.76 | -2.06% | 104,314 |
| Sep 27, 2024 | 5.00 | 5.10 | 4.68 | 4.86 | 4.86 | -1.42% | 97,300 |
| Sep 26, 2024 | 4.99 | 4.99 | 4.55 | 4.93 | 4.93 | 0.20% | 92,526 |
| Sep 25, 2024 | 4.28 | 5.05 | 4.25 | 4.92 | 4.92 | 12.33% | 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% | 596,400 |
| Sep 18, 2024 | 4.16 | 4.22 | 3.97 | 4.10 | 4.10 | -1.91% | 499,600 |
| Sep 17, 2024 | 4.16 | 4.38 | 4.03 | 4.18 | 4.18 | 0.48% | 373,100 |
| Sep 16, 2024 | 4.61 | 5.00 | 3.98 | 4.16 | 4.16 | -8.77% | 377,200 |
| 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% | 128,500 |
| 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 | 2.44% | 296,604 |
| Sep 9, 2024 | 5.41 | 5.49 | 4.83 | 4.92 | 4.92 | -9.06% | 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% | 1,172,282 |
| Sep 3, 2024 | 5.16 | 5.70 | 5.16 | 5.32 | 5.32 | 2.11% | 161,100 |
| Aug 30, 2024 | 5.37 | 5.69 | 5.10 | 5.21 | 5.21 | 0.39% | 256,700 |
| 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% | 234,500 |
| 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 |