Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
0.9213
-0.0486 (-5.01%)
Dec 4, 2025, 4:00 PM EST - Market closed
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.92 | 0.97 | 0.86 | 0.91 | 0.91 | -6.18% | 103,736 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -0.01% | 67,011 |
| Dec 2, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | -4.90% | 85,971 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | -1.92% | 198,878 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.01 | 1.04 | 1.04 | -7.96% | 197,085 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 215,071 |
| Nov 25, 2025 | 0.93 | 1.25 | 0.83 | 1.15 | 1.15 | 22.98% | 728,071 |
| Nov 24, 2025 | 1.20 | 1.21 | 0.90 | 0.94 | 0.94 | -22.72% | 614,447 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.18 | 1.21 | 1.21 | -9.70% | 153,904 |
| Nov 20, 2025 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | -6.94% | 241,351 |
| Nov 19, 2025 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 136,930 |
| Nov 18, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 0.70% | 304,968 |
| Nov 17, 2025 | 1.52 | 1.53 | 1.32 | 1.42 | 1.42 | -7.19% | 707,043 |
| Nov 14, 2025 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 107,307 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.41 | 1.61 | 1.61 | - | 562,400 |
| Nov 12, 2025 | 1.63 | 1.66 | 1.50 | 1.61 | 1.61 | -1.23% | 298,836 |
| Nov 11, 2025 | 1.69 | 1.70 | 1.50 | 1.63 | 1.63 | -3.55% | 119,483 |
| Nov 10, 2025 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | - | 412,361 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.67 | 1.69 | 1.69 | -8.15% | 135,024 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | 0.55% | 110,242 |
| Nov 5, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 3.98% | 67,848 |
| Nov 4, 2025 | 1.84 | 1.87 | 1.75 | 1.76 | 1.76 | -2.76% | 909,396 |
| Nov 3, 2025 | 1.71 | 1.91 | 1.71 | 1.81 | 1.81 | 0.56% | 2,813,790 |
| Oct 31, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 5.88% | 405,454 |
| Oct 30, 2025 | 1.75 | 1.88 | 1.63 | 1.70 | 1.70 | -5.56% | 1,651,159 |
| Oct 29, 2025 | 1.77 | 1.85 | 1.73 | 1.80 | 1.80 | - | 2,289,600 |
| Oct 28, 2025 | 1.80 | 1.85 | 1.58 | 1.80 | 1.80 | 0.56% | 3,877,289 |
| Oct 27, 2025 | 1.76 | 1.81 | 1.67 | 1.79 | 1.79 | 1.13% | 1,558,141 |
| Oct 24, 2025 | 1.74 | 1.85 | 1.32 | 1.77 | 1.77 | 1.72% | 4,294,847 |
| Oct 23, 2025 | 1.70 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 1,254,062 |
| Oct 22, 2025 | 1.65 | 1.73 | 1.61 | 1.68 | 1.68 | 0.60% | 1,678,281 |
| Oct 21, 2025 | 1.64 | 1.68 | 1.58 | 1.67 | 1.67 | 0.60% | 284,846 |
| Oct 20, 2025 | 1.63 | 1.73 | 1.56 | 1.66 | 1.66 | 0.61% | 766,643 |
| Oct 17, 2025 | 1.61 | 1.75 | 1.55 | 1.65 | 1.65 | -2.37% | 1,144,835 |
| Oct 16, 2025 | 1.68 | 1.72 | 1.60 | 1.69 | 1.69 | 0.60% | 395,768 |
| Oct 15, 2025 | 1.65 | 1.78 | 1.51 | 1.68 | 1.68 | -0.59% | 976,816 |
| Oct 14, 2025 | 1.74 | 1.85 | 1.65 | 1.69 | 1.69 | -2.87% | 603,188 |
| Oct 13, 2025 | 1.90 | 1.94 | 1.74 | 1.74 | 1.74 | -2.25% | 486,481 |
| Oct 10, 2025 | 2.00 | 2.16 | 1.74 | 1.78 | 1.78 | -8.72% | 1,211,025 |
| Oct 9, 2025 | 1.76 | 2.09 | 1.74 | 1.95 | 1.95 | 8.33% | 1,034,968 |
| Oct 8, 2025 | 1.67 | 1.91 | 1.48 | 1.80 | 1.80 | 3.45% | 1,872,281 |
| Oct 7, 2025 | 2.40 | 2.42 | 1.58 | 1.74 | 1.74 | -30.12% | 2,432,680 |
| Oct 6, 2025 | 2.64 | 2.74 | 2.34 | 2.49 | 2.49 | -9.45% | 1,164,824 |
| Oct 3, 2025 | 2.69 | 2.80 | 2.53 | 2.75 | 2.75 | -6.78% | 1,250,762 |
| Oct 2, 2025 | 2.31 | 3.06 | 2.25 | 2.95 | 2.95 | -1.99% | 3,365,673 |
| Oct 1, 2025 | 5.11 | 5.13 | 2.60 | 3.01 | 3.01 | -57.24% | 6,427,916 |
| Sep 30, 2025 | 7.20 | 7.47 | 6.93 | 7.04 | 7.04 | -2.63% | 1,204,298 |
| Sep 29, 2025 | 6.91 | 7.68 | 6.85 | 7.23 | 7.23 | 3.88% | 1,711,219 |
| Sep 26, 2025 | 6.10 | 7.20 | 6.10 | 6.96 | 6.96 | 12.26% | 1,574,231 |
| Sep 25, 2025 | 6.06 | 6.25 | 5.97 | 6.20 | 6.20 | 0.16% | 825,845 |