Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
1.350
0.00 (0.00%)
Pre-market: Dec 26, 2025, 4:05 AM EST
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | - | 39,318 |
| Dec 23, 2025 | 1.39 | 1.45 | 1.32 | 1.35 | 1.35 | -3.57% | 52,849 |
| Dec 22, 2025 | 1.39 | 1.50 | 1.33 | 1.40 | 1.40 | 0.72% | 193,920 |
| Dec 19, 2025 | 1.34 | 1.50 | 1.31 | 1.39 | 1.39 | 9.45% | 127,998 |
| Dec 18, 2025 | 1.43 | 1.44 | 1.25 | 1.27 | 1.27 | -11.81% | 91,599 |
| Dec 17, 2025 | 1.25 | 1.57 | 1.25 | 1.44 | 1.44 | 19.50% | 441,519 |
| Dec 16, 2025 | 1.13 | 1.21 | 1.11 | 1.21 | 1.21 | 8.56% | 102,208 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 0.91% | 32,451 |
| Dec 12, 2025 | 1.00 | 1.16 | 1.00 | 1.10 | 1.10 | 3.77% | 55,120 |
| Dec 11, 2025 | 1.12 | 1.17 | 1.04 | 1.06 | 1.06 | -1.85% | 43,616 |
| Dec 10, 2025 | 0.93 | 1.20 | 0.93 | 1.08 | 1.08 | 12.56% | 103,948 |
| Dec 9, 2025 | 0.95 | 0.98 | 0.90 | 0.96 | 0.96 | 4.29% | 46,698 |
| Dec 8, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 81,485 |
| Dec 5, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 36,257 |
| Dec 4, 2025 | 0.92 | 0.97 | 0.86 | 0.91 | 0.91 | -6.18% | 104,138 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -0.01% | 68,449 |
| Dec 2, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | -4.90% | 86,482 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | -1.92% | 198,880 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.01 | 1.04 | 1.04 | -7.96% | 208,532 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 215,585 |
| Nov 25, 2025 | 0.93 | 1.25 | 0.83 | 1.15 | 1.15 | 22.98% | 728,097 |
| Nov 24, 2025 | 1.20 | 1.21 | 0.90 | 0.94 | 0.94 | -22.72% | 618,637 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.18 | 1.21 | 1.21 | -9.70% | 153,937 |
| 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 |