Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
4.850
+0.140 (2.97%)
At close: Sep 5, 2025, 4:00 PM
4.890
+0.040 (0.82%)
After-hours: Sep 5, 2025, 7:41 PM EDT
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.60 | 4.95 | 4.40 | 4.85 | 4.85 | 2.97% | 804,141 |
| Sep 4, 2025 | 4.92 | 5.15 | 4.50 | 4.71 | 4.71 | -2.69% | 145,643 |
| Sep 3, 2025 | 4.83 | 5.24 | 4.37 | 4.84 | 4.84 | 2.33% | 1,119,873 |
| Sep 2, 2025 | 4.60 | 4.84 | 4.40 | 4.73 | 4.73 | 2.60% | 137,295 |
| Aug 29, 2025 | 4.90 | 5.02 | 4.58 | 4.61 | 4.61 | -3.76% | 762,825 |
| Aug 28, 2025 | 4.59 | 4.86 | 4.31 | 4.79 | 4.79 | 1.48% | 738,247 |
| Aug 27, 2025 | 4.63 | 4.75 | 4.10 | 4.72 | 4.72 | 0.21% | 1,196,034 |
| Aug 26, 2025 | 4.62 | 4.87 | 4.54 | 4.71 | 4.71 | 0.21% | 94,599 |
| Aug 25, 2025 | 4.65 | 4.75 | 4.48 | 4.70 | 4.70 | 0.86% | 95,159 |
| Aug 22, 2025 | 4.40 | 4.67 | 4.28 | 4.66 | 4.66 | 8.37% | 151,998 |
| Aug 21, 2025 | 4.19 | 4.39 | 4.15 | 4.30 | 4.30 | 1.18% | 40,047 |
| Aug 20, 2025 | 4.03 | 4.33 | 4.03 | 4.25 | 4.25 | 1.43% | 44,065 |
| Aug 19, 2025 | 4.25 | 4.33 | 3.94 | 4.19 | 4.19 | 2.95% | 26,648 |
| Aug 18, 2025 | 4.17 | 4.24 | 4.01 | 4.07 | 4.07 | -5.13% | 43,478 |
| Aug 15, 2025 | 4.12 | 4.30 | 4.04 | 4.29 | 4.29 | 3.62% | 47,389 |
| Aug 14, 2025 | 3.74 | 4.30 | 3.65 | 4.14 | 4.14 | 11.89% | 125,230 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -6.33% | 154,947 |
| Aug 12, 2025 | 4.06 | 4.06 | 3.60 | 3.95 | 3.95 | - | 95,893 |
| Aug 11, 2025 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -1.74% | 243,241 |
| Aug 8, 2025 | 4.27 | 4.28 | 4.02 | 4.02 | 4.02 | -6.07% | 109,618 |
| Aug 7, 2025 | 4.15 | 4.32 | 3.99 | 4.28 | 4.28 | 1.18% | 93,372 |
| Aug 6, 2025 | 3.96 | 4.44 | 3.90 | 4.23 | 4.23 | 6.02% | 91,744 |
| Aug 5, 2025 | 3.96 | 4.09 | 3.90 | 3.99 | 3.99 | 2.05% | 48,672 |
| Aug 4, 2025 | 4.11 | 4.22 | 3.91 | 3.91 | 3.91 | -4.63% | 92,389 |
| Aug 1, 2025 | 4.30 | 4.34 | 4.05 | 4.10 | 4.10 | -3.53% | 46,375 |
| Jul 31, 2025 | 4.42 | 4.51 | 4.10 | 4.25 | 4.25 | -5.97% | 32,768 |
| Jul 30, 2025 | 4.50 | 4.60 | 4.30 | 4.52 | 4.52 | 2.26% | 101,992 |
| Jul 29, 2025 | 4.35 | 4.47 | 4.23 | 4.42 | 4.42 | 1.14% | 58,540 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.02 | 4.37 | 4.37 | -2.24% | 84,010 |
| Jul 25, 2025 | 4.35 | 4.50 | 4.11 | 4.47 | 4.47 | 2.76% | 126,047 |
| Jul 24, 2025 | 4.28 | 4.47 | 4.14 | 4.35 | 4.35 | 5.07% | 126,250 |
| Jul 23, 2025 | 4.00 | 4.20 | 3.77 | 4.14 | 4.14 | 4.55% | 87,504 |
| Jul 22, 2025 | 3.84 | 4.17 | 3.71 | 3.96 | 3.96 | -1.00% | 362,836 |
| Jul 21, 2025 | 4.19 | 4.22 | 3.50 | 4.00 | 4.00 | 4.71% | 1,537,603 |
| Jul 18, 2025 | 5.14 | 5.55 | 3.31 | 3.82 | 3.82 | -24.36% | 1,709,802 |
| Jul 17, 2025 | 5.17 | 5.98 | 4.31 | 5.05 | 5.05 | -2.32% | 1,144,586 |
| Jul 16, 2025 | 4.89 | 5.38 | 4.50 | 5.17 | 5.17 | 8.39% | 143,399 |
| Jul 15, 2025 | 4.54 | 4.85 | 4.40 | 4.77 | 4.77 | 3.70% | 133,609 |
| Jul 14, 2025 | 4.57 | 4.60 | 4.26 | 4.60 | 4.60 | 1.32% | 336,386 |
| Jul 11, 2025 | 4.65 | 4.77 | 4.44 | 4.54 | 4.54 | 0.44% | 101,763 |
| Jul 10, 2025 | 5.00 | 5.00 | 4.45 | 4.52 | 4.52 | -6.22% | 125,528 |
| Jul 9, 2025 | 4.90 | 4.95 | 4.50 | 4.82 | 4.82 | -3.41% | 92,691 |
| Jul 8, 2025 | 4.68 | 5.22 | 4.68 | 4.99 | 4.99 | 1.63% | 136,447 |
| Jul 7, 2025 | 5.02 | 6.20 | 4.44 | 4.91 | 4.91 | -7.36% | 1,338,778 |
| Jul 3, 2025 | 5.09 | 5.35 | 4.97 | 5.30 | 5.30 | 1.15% | 85,156 |
| Jul 2, 2025 | 5.02 | 5.59 | 4.80 | 5.24 | 5.24 | 2.75% | 667,766 |
| Jul 1, 2025 | 4.24 | 5.32 | 4.24 | 5.10 | 5.10 | 14.09% | 404,960 |
| Jun 30, 2025 | 3.70 | 4.65 | 3.70 | 4.47 | 4.47 | 35.05% | 1,522,226 |
| Jun 27, 2025 | 3.75 | 3.96 | 3.07 | 3.31 | 3.31 | -13.58% | 919,330 |
| Jun 26, 2025 | 6.51 | 8.37 | 3.56 | 3.83 | 3.83 | -40.90% | 5,001,141 |