Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
2.640
-0.050 (-1.86%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 2.40 | 2.42 | 2.31 | 2.41 | 2.41 | 0.50% | 36,795 |
| Feb 26, 2025 | 2.57 | 2.60 | 2.35 | 2.40 | 2.40 | -5.74% | 80,026 |
| Feb 25, 2025 | 2.72 | 2.79 | 2.49 | 2.55 | 2.55 | -5.04% | 50,135 |
| Feb 24, 2025 | 2.77 | 2.86 | 2.68 | 2.68 | 2.68 | -3.25% | 71,411 |
| Feb 21, 2025 | 2.78 | 2.87 | 2.67 | 2.77 | 2.77 | 4.14% | 103,751 |
| Feb 20, 2025 | 2.80 | 2.99 | 2.66 | 2.66 | 2.66 | -5.00% | 111,199 |
| Feb 19, 2025 | 2.82 | 2.87 | 2.70 | 2.80 | 2.80 | -0.71% | 41,915 |
| Feb 18, 2025 | 2.73 | 2.83 | 2.61 | 2.82 | 2.82 | 4.64% | 35,381 |
| Feb 14, 2025 | 2.83 | 2.98 | 2.60 | 2.70 | 2.70 | -5.11% | 25,924 |
| Feb 13, 2025 | 2.80 | 3.00 | 2.50 | 2.84 | 2.84 | -1.05% | 154,267 |
| Feb 12, 2025 | 3.01 | 3.18 | 2.64 | 2.87 | 2.87 | -4.01% | 538,249 |
| Feb 11, 2025 | 2.99 | 3.09 | 2.24 | 2.99 | 2.99 | -2.61% | 461,361 |
| Feb 10, 2025 | 3.27 | 3.33 | 3.00 | 3.07 | 3.07 | -6.97% | 92,737 |
| Feb 7, 2025 | 3.10 | 3.41 | 3.10 | 3.30 | 3.30 | 4.10% | 23,316 |
| Feb 6, 2025 | 3.33 | 3.34 | 3.01 | 3.17 | 3.17 | -4.80% | 27,840 |
| Feb 5, 2025 | 3.12 | 3.50 | 3.12 | 3.33 | 3.33 | 3.74% | 95,010 |
| Feb 4, 2025 | 3.05 | 3.24 | 3.05 | 3.21 | 3.21 | 10.31% | 36,948 |
| Feb 3, 2025 | 3.65 | 3.69 | 2.71 | 2.91 | 2.91 | -19.61% | 228,050 |
| Jan 31, 2025 | 3.48 | 3.66 | 3.20 | 3.62 | 3.62 | 3.43% | 118,117 |
| Jan 30, 2025 | 3.81 | 4.19 | 3.04 | 3.50 | 3.50 | -13.15% | 617,760 |
| Jan 29, 2025 | 4.00 | 4.20 | 3.70 | 4.03 | 4.03 | -2.18% | 266,091 |
| Jan 28, 2025 | 3.86 | 4.45 | 3.86 | 4.12 | 4.12 | 1.98% | 478,728 |
| Jan 27, 2025 | 3.93 | 4.10 | 3.80 | 4.04 | 4.04 | 4.34% | 162,125 |
| Jan 24, 2025 | 3.78 | 3.90 | 3.50 | 3.87 | 3.87 | -0.21% | 183,310 |
| Jan 23, 2025 | 3.70 | 4.00 | 3.46 | 3.88 | 3.88 | 4.86% | 310,126 |
| Jan 22, 2025 | 3.96 | 4.05 | 3.46 | 3.70 | 3.70 | -4.88% | 52,919 |
| Jan 21, 2025 | 3.78 | 4.14 | 3.36 | 3.89 | 3.89 | 9.27% | 248,403 |
| Jan 17, 2025 | 3.22 | 3.70 | 3.22 | 3.56 | 3.56 | 13.02% | 733,088 |
| Jan 16, 2025 | 3.20 | 3.34 | 3.15 | 3.15 | 3.15 | -3.37% | 5,666 |