Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
4.340
+0.200 (4.83%)
Jul 24, 2025, 2:26 PM - Market open
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.28 | 4.38 | 4.14 | 4.43 | - | 7.00% | 44,129 |
| 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 |
| Jun 25, 2025 | 5.18 | 6.90 | 5.00 | 6.48 | 6.48 | 26.07% | 3,747,084 |
| Jun 24, 2025 | 5.22 | 5.55 | 5.04 | 5.14 | 5.14 | -3.02% | 379,201 |
| Jun 23, 2025 | 5.24 | 5.84 | 4.96 | 5.30 | 5.30 | 1.15% | 203,967 |
| Jun 20, 2025 | 5.02 | 5.50 | 4.93 | 5.24 | 5.24 | 0.19% | 389,612 |
| Jun 18, 2025 | 5.05 | 5.30 | 5.01 | 5.23 | 5.23 | -0.95% | 110,630 |
| Jun 17, 2025 | 5.38 | 5.38 | 4.90 | 5.28 | 5.28 | 1.54% | 233,304 |
| Jun 16, 2025 | 5.37 | 5.75 | 4.80 | 5.20 | 5.20 | 7.66% | 727,352 |
| Jun 13, 2025 | 5.13 | 5.16 | 4.62 | 4.83 | 4.83 | -6.40% | 309,015 |
| Jun 12, 2025 | 4.80 | 5.30 | 4.80 | 5.16 | 5.16 | 2.58% | 263,048 |
| Jun 11, 2025 | 4.50 | 5.53 | 4.50 | 5.03 | 5.03 | 9.35% | 389,955 |
| Jun 10, 2025 | 4.40 | 4.60 | 3.90 | 4.60 | 4.60 | 5.26% | 745,181 |
| Jun 9, 2025 | 4.58 | 5.06 | 3.80 | 4.37 | 4.37 | -11.18% | 707,891 |
| Jun 6, 2025 | 5.80 | 5.80 | 4.50 | 4.92 | 4.92 | -11.51% | 608,606 |
| Jun 5, 2025 | 5.28 | 7.50 | 4.74 | 5.56 | 5.56 | 5.10% | 2,196,746 |
| Jun 4, 2025 | 5.49 | 5.49 | 4.69 | 5.29 | 5.29 | 2.03% | 547,281 |
| Jun 3, 2025 | 4.65 | 5.96 | 4.21 | 5.19 | 5.19 | 9.16% | 1,559,828 |
| Jun 2, 2025 | 4.18 | 4.95 | 3.19 | 4.75 | 4.75 | 41.37% | 3,781,952 |
| May 30, 2025 | 3.48 | 3.48 | 3.17 | 3.36 | 3.36 | -2.04% | 28,990 |
| May 29, 2025 | 3.54 | 3.54 | 3.10 | 3.43 | 3.43 | -0.87% | 432,401 |
| May 28, 2025 | 3.38 | 3.60 | 3.10 | 3.46 | 3.46 | -2.26% | 348,882 |
| May 27, 2025 | 3.67 | 3.85 | 3.45 | 3.54 | 3.54 | -1.39% | 529,115 |
| May 23, 2025 | 3.93 | 3.93 | 3.41 | 3.59 | 3.59 | 0.28% | 394,617 |
| May 22, 2025 | 3.54 | 3.70 | 3.42 | 3.58 | 3.58 | -1.65% | 140,123 |
| May 21, 2025 | 3.49 | 4.00 | 3.39 | 3.64 | 3.64 | 4.90% | 262,069 |
| May 20, 2025 | 3.49 | 3.56 | 3.25 | 3.47 | 3.47 | 1.76% | 28,122 |
| May 19, 2025 | 2.36 | 3.50 | 2.35 | 3.41 | 3.41 | -5.54% | 982,119 |
| May 16, 2025 | 3.64 | 3.64 | 3.38 | 3.61 | 3.61 | 2.56% | 114,387 |
| May 15, 2025 | 3.61 | 3.67 | 3.40 | 3.52 | 3.52 | - | 34,838 |
| May 14, 2025 | 3.58 | 3.80 | 3.48 | 3.52 | 3.52 | -4.35% | 2,195,119 |
| May 13, 2025 | 3.44 | 3.95 | 3.40 | 3.68 | 3.68 | 2.79% | 3,541,920 |