Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
0.8900
+0.0042 (0.47%)
Feb 5, 2026, 11:54 AM EST - Market open
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | - | 1.60% | 23,306 |
| Feb 4, 2026 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -3.72% | 79,396 |
| Feb 3, 2026 | 0.97 | 1.03 | 0.92 | 0.92 | 0.92 | 0.98% | 77,721 |
| Feb 2, 2026 | 0.96 | 1.25 | 0.89 | 0.91 | 0.91 | 3.53% | 858,276 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -12.00% | 133,535 |
| Jan 29, 2026 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 90,621 |
| Jan 28, 2026 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -0.97% | 197,361 |
| Jan 27, 2026 | 1.00 | 1.06 | 0.97 | 1.03 | 1.03 | 3.00% | 85,703 |
| Jan 26, 2026 | 1.12 | 1.12 | 0.96 | 1.00 | 1.00 | -12.28% | 166,042 |
| Jan 23, 2026 | 1.01 | 1.14 | 1.00 | 1.14 | 1.14 | 15.63% | 220,711 |
| Jan 22, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.39% | 95,355 |
| Jan 21, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 6.30% | 129,537 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.05% | 40,189 |
| Jan 16, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.00% | 88,530 |
| Jan 15, 2026 | 1.06 | 1.06 | 0.95 | 1.00 | 1.00 | 0.15% | 128,802 |
| Jan 14, 2026 | 1.04 | 1.08 | 0.98 | 1.00 | 1.00 | -3.99% | 111,314 |
| Jan 13, 2026 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -6.31% | 117,539 |
| Jan 12, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | - | 301,319 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.06 | 1.11 | 1.11 | -5.13% | 189,064 |
| Jan 8, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 98,135 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 120,699 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -2.44% | 215,308 |
| Jan 5, 2026 | 1.11 | 1.62 | 1.09 | 1.23 | 1.23 | 14.95% | 1,717,833 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.05 | 1.07 | 1.07 | -6.96% | 182,699 |
| Dec 31, 2025 | 1.36 | 1.40 | 1.13 | 1.15 | 1.15 | -16.67% | 309,679 |
| Dec 30, 2025 | 1.33 | 1.50 | 1.30 | 1.38 | 1.38 | 6.98% | 236,751 |
| Dec 29, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 70,922 |
| Dec 26, 2025 | 1.33 | 1.40 | 1.28 | 1.30 | 1.30 | -3.70% | 156,767 |
| 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% | 52,972 |
| Dec 22, 2025 | 1.39 | 1.50 | 1.33 | 1.40 | 1.40 | 0.72% | 194,180 |
| Dec 19, 2025 | 1.34 | 1.50 | 1.31 | 1.39 | 1.39 | 9.45% | 128,015 |
| Dec 18, 2025 | 1.43 | 1.44 | 1.25 | 1.27 | 1.27 | -11.81% | 91,694 |
| Dec 17, 2025 | 1.25 | 1.57 | 1.25 | 1.44 | 1.44 | 19.50% | 444,427 |
| 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 |