Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
2.750
-0.200 (-6.78%)
At close: Oct 3, 2025, 4:00 PM EDT
2.700
-0.050 (-1.82%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,314,898 |
| 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 |
| Sep 24, 2025 | 6.06 | 6.19 | 5.94 | 6.19 | 6.19 | 1.14% | 1,422,096 |
| Sep 23, 2025 | 6.03 | 6.15 | 5.80 | 6.12 | 6.12 | 1.66% | 1,139,348 |
| Sep 22, 2025 | 5.96 | 6.10 | 5.30 | 6.02 | 6.02 | 1.35% | 2,750,601 |
| Sep 19, 2025 | 5.83 | 5.96 | 5.56 | 5.94 | 5.94 | 2.77% | 2,095,969 |
| Sep 18, 2025 | 5.57 | 5.96 | 5.05 | 5.78 | 5.78 | 3.58% | 2,849,955 |
| Sep 17, 2025 | 5.71 | 5.71 | 5.30 | 5.58 | 5.58 | 1.27% | 1,167,212 |
| Sep 16, 2025 | 5.47 | 5.55 | 5.21 | 5.51 | 5.51 | 0.73% | 1,364,173 |
| Sep 15, 2025 | 5.30 | 5.49 | 5.22 | 5.47 | 5.47 | 0.55% | 445,869 |
| Sep 12, 2025 | 5.41 | 5.46 | 5.30 | 5.44 | 5.44 | 0.55% | 299,992 |
| Sep 11, 2025 | 5.14 | 5.45 | 5.14 | 5.41 | 5.41 | 2.46% | 1,150,242 |
| Sep 10, 2025 | 4.99 | 5.36 | 4.61 | 5.28 | 5.28 | 1.73% | 1,587,904 |
| Sep 9, 2025 | 4.97 | 5.25 | 4.75 | 5.19 | 5.19 | 1.57% | 2,120,733 |
| Sep 8, 2025 | 5.04 | 5.24 | 4.78 | 5.11 | 5.11 | 5.36% | 2,564,547 |
| 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 |