Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
1.790
+0.020 (1.13%)
At close: Oct 27, 2025, 4:00 PM EDT
1.760
-0.030 (-1.68%)
After-hours: Oct 27, 2025, 7:57 PM EDT

Reitar Logtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.761.811.671.791.791.13%1,549,512
Oct 24, 20251.741.851.321.771.771.72%4,294,847
Oct 23, 20251.701.741.651.741.743.57%1,254,062
Oct 22, 20251.651.731.611.681.680.60%1,678,281
Oct 21, 20251.641.681.581.671.670.60%284,846
Oct 20, 20251.631.731.561.661.660.61%766,643
Oct 17, 20251.611.751.551.651.65-2.37%1,144,835
Oct 16, 20251.681.721.601.691.690.60%395,768
Oct 15, 20251.651.781.511.681.68-0.59%976,816
Oct 14, 20251.741.851.651.691.69-2.87%603,188
Oct 13, 20251.901.941.741.741.74-2.25%486,481
Oct 10, 20252.002.161.741.781.78-8.72%1,211,025
Oct 9, 20251.762.091.741.951.958.33%1,034,968
Oct 8, 20251.671.911.481.801.803.45%1,872,281
Oct 7, 20252.402.421.581.741.74-30.12%2,432,680
Oct 6, 20252.642.742.342.492.49-9.45%1,164,824
Oct 3, 20252.692.802.532.752.75-6.78%1,250,762
Oct 2, 20252.313.062.252.952.95-1.99%3,365,673
Oct 1, 20255.115.132.603.013.01-57.24%6,314,898
Sep 30, 20257.207.476.937.047.04-2.63%1,204,298
Sep 29, 20256.917.686.857.237.233.88%1,711,219
Sep 26, 20256.107.206.106.966.9612.26%1,574,231
Sep 25, 20256.066.255.976.206.200.16%825,845
Sep 24, 20256.066.195.946.196.191.14%1,422,096
Sep 23, 20256.036.155.806.126.121.66%1,139,348
Sep 22, 20255.966.105.306.026.021.35%2,750,601
Sep 19, 20255.835.965.565.945.942.77%2,095,969
Sep 18, 20255.575.965.055.785.783.58%2,849,955
Sep 17, 20255.715.715.305.585.581.27%1,167,212
Sep 16, 20255.475.555.215.515.510.73%1,364,173
Sep 15, 20255.305.495.225.475.470.55%445,869
Sep 12, 20255.415.465.305.445.440.55%299,992
Sep 11, 20255.145.455.145.415.412.46%1,150,242
Sep 10, 20254.995.364.615.285.281.73%1,587,904
Sep 9, 20254.975.254.755.195.191.57%2,120,733
Sep 8, 20255.045.244.785.115.115.36%2,564,547
Sep 5, 20254.604.954.404.854.852.97%804,141
Sep 4, 20254.925.154.504.714.71-2.69%145,643
Sep 3, 20254.835.244.374.844.842.33%1,119,873
Sep 2, 20254.604.844.404.734.732.60%137,295
Aug 29, 20254.905.024.584.614.61-3.76%762,825
Aug 28, 20254.594.864.314.794.791.48%738,247
Aug 27, 20254.634.754.104.724.720.21%1,196,034
Aug 26, 20254.624.874.544.714.710.21%94,599
Aug 25, 20254.654.754.484.704.700.86%95,159
Aug 22, 20254.404.674.284.664.668.37%151,998
Aug 21, 20254.194.394.154.304.301.18%40,047
Aug 20, 20254.034.334.034.254.251.43%44,065
Aug 19, 20254.254.333.944.194.192.95%26,648
Aug 18, 20254.174.244.014.074.07-5.13%43,478