Reitar Logtech Holdings Limited (RITR)
NASDAQ: RITR · Real-Time Price · USD
2.770
-0.080 (-2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed
Reitar Logtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.78 | 2.87 | 2.67 | 2.77 | 2.77 | 4.14% | 103,751 |
| Feb 20, 2025 | 2.80 | 2.99 | 2.66 | 2.66 | 2.66 | -5.00% | 111,199 |
| Feb 19, 2025 | 2.82 | 2.87 | 2.70 | 2.80 | 2.80 | -0.71% | 41,915 |
| Feb 18, 2025 | 2.73 | 2.83 | 2.61 | 2.82 | 2.82 | 4.64% | 35,381 |
| Feb 14, 2025 | 2.83 | 2.98 | 2.60 | 2.70 | 2.70 | -5.11% | 25,924 |
| Feb 13, 2025 | 2.80 | 3.00 | 2.50 | 2.84 | 2.84 | -1.05% | 154,267 |
| Feb 12, 2025 | 3.01 | 3.18 | 2.64 | 2.87 | 2.87 | -4.01% | 538,249 |
| Feb 11, 2025 | 2.99 | 3.09 | 2.24 | 2.99 | 2.99 | -2.61% | 461,361 |
| Feb 10, 2025 | 3.27 | 3.33 | 3.00 | 3.07 | 3.07 | -6.97% | 92,737 |
| Feb 7, 2025 | 3.10 | 3.41 | 3.10 | 3.30 | 3.30 | 4.10% | 23,316 |
| Feb 6, 2025 | 3.33 | 3.34 | 3.01 | 3.17 | 3.17 | -4.80% | 27,840 |
| Feb 5, 2025 | 3.12 | 3.50 | 3.12 | 3.33 | 3.33 | 3.74% | 95,010 |
| Feb 4, 2025 | 3.05 | 3.24 | 3.05 | 3.21 | 3.21 | 10.31% | 36,948 |
| Feb 3, 2025 | 3.65 | 3.69 | 2.71 | 2.91 | 2.91 | -19.61% | 228,050 |
| Jan 31, 2025 | 3.48 | 3.66 | 3.20 | 3.62 | 3.62 | 3.43% | 118,117 |
| Jan 30, 2025 | 3.81 | 4.19 | 3.04 | 3.50 | 3.50 | -13.15% | 617,760 |
| Jan 29, 2025 | 4.00 | 4.20 | 3.70 | 4.03 | 4.03 | -2.18% | 266,091 |
| Jan 28, 2025 | 3.86 | 4.45 | 3.86 | 4.12 | 4.12 | 1.98% | 478,728 |
| Jan 27, 2025 | 3.93 | 4.10 | 3.80 | 4.04 | 4.04 | 4.34% | 162,125 |
| Jan 24, 2025 | 3.78 | 3.90 | 3.50 | 3.87 | 3.87 | -0.21% | 183,310 |
| Jan 23, 2025 | 3.70 | 4.00 | 3.46 | 3.88 | 3.88 | 4.86% | 310,126 |
| Jan 22, 2025 | 3.96 | 4.05 | 3.46 | 3.70 | 3.70 | -4.88% | 52,919 |
| Jan 21, 2025 | 3.78 | 4.14 | 3.36 | 3.89 | 3.89 | 9.27% | 248,403 |
| Jan 17, 2025 | 3.22 | 3.70 | 3.22 | 3.56 | 3.56 | 13.02% | 733,088 |
| Jan 16, 2025 | 3.20 | 3.34 | 3.15 | 3.15 | 3.15 | -3.37% | 5,666 |
| Jan 15, 2025 | 3.33 | 3.57 | 3.18 | 3.26 | 3.26 | -2.40% | 65,382 |
| Jan 14, 2025 | 3.33 | 3.40 | 3.31 | 3.34 | 3.34 | -3.88% | 10,632 |
| Jan 13, 2025 | 3.49 | 3.49 | 3.32 | 3.48 | 3.48 | -0.71% | 87,605 |
| Jan 10, 2025 | 3.69 | 3.69 | 3.30 | 3.50 | 3.50 | 3.55% | 15,563 |
| Jan 8, 2025 | 3.60 | 3.65 | 3.35 | 3.38 | 3.38 | -7.40% | 22,566 |
| Jan 7, 2025 | 3.90 | 3.98 | 3.65 | 3.65 | 3.65 | -6.89% | 32,075 |
| Jan 6, 2025 | 3.94 | 4.02 | 3.81 | 3.92 | 3.92 | 2.62% | 35,761 |
| Jan 3, 2025 | 3.85 | 3.92 | 3.74 | 3.82 | 3.82 | -0.26% | 56,703 |
| Jan 2, 2025 | 3.84 | 3.98 | 3.60 | 3.83 | 3.83 | 2.41% | 35,504 |
| Dec 31, 2024 | 3.79 | 4.11 | 3.65 | 3.74 | 3.74 | -4.35% | 31,177 |
| Dec 30, 2024 | 4.28 | 4.39 | 3.81 | 3.91 | 3.91 | -6.90% | 27,962 |
| Dec 27, 2024 | 4.13 | 4.45 | 3.92 | 4.20 | 4.20 | 1.20% | 187,397 |
| Dec 26, 2024 | 3.90 | 4.35 | 3.87 | 4.15 | 4.15 | 6.14% | 157,182 |
| Dec 24, 2024 | 4.00 | 4.02 | 3.89 | 3.91 | 3.91 | -0.51% | 6,023 |
| Dec 23, 2024 | 3.78 | 4.07 | 3.73 | 3.93 | 3.93 | 1.81% | 16,341 |
| Dec 20, 2024 | 4.10 | 4.10 | 3.85 | 3.86 | 3.86 | -2.03% | 26,517 |
| Dec 19, 2024 | 3.90 | 4.09 | 3.45 | 3.94 | 3.94 | - | 39,564 |
| Dec 18, 2024 | 4.11 | 4.18 | 3.81 | 3.94 | 3.94 | -5.52% | 20,745 |
| Dec 17, 2024 | 4.30 | 4.37 | 4.01 | 4.17 | 4.17 | -4.14% | 39,983 |
| Dec 16, 2024 | 4.25 | 4.38 | 4.09 | 4.35 | 4.35 | 3.57% | 36,087 |
| Dec 13, 2024 | 4.09 | 4.24 | 3.73 | 4.20 | 4.20 | 2.69% | 111,205 |
| Dec 12, 2024 | 4.10 | 4.48 | 3.95 | 4.09 | 4.09 | 0.99% | 262,342 |
| Dec 11, 2024 | 4.83 | 4.83 | 3.80 | 4.05 | 4.05 | -8.58% | 40,300 |
| Dec 10, 2024 | 4.49 | 4.93 | 4.10 | 4.43 | 4.43 | -4.73% | 168,082 |
| Dec 9, 2024 | 3.98 | 4.66 | 3.98 | 4.65 | 4.65 | 15.67% | 56,665 |
| Dec 6, 2024 | 3.59 | 4.30 | 3.59 | 4.02 | 4.02 | 10.14% | 65,491 |
| Dec 5, 2024 | 3.71 | 4.15 | 3.32 | 3.65 | 3.65 | -3.69% | 236,412 |
| Dec 4, 2024 | 2.80 | 4.28 | 2.35 | 3.79 | 3.79 | 41.42% | 1,309,524 |
| Dec 3, 2024 | 4.44 | 5.15 | 2.66 | 2.68 | 2.68 | -38.39% | 1,245,950 |
| Dec 2, 2024 | 4.25 | 4.58 | 4.21 | 4.35 | 4.35 | 4.82% | 57,431 |
| Nov 29, 2024 | 4.50 | 4.55 | 4.15 | 4.15 | 4.15 | 0.73% | 38,873 |
| Nov 27, 2024 | 4.19 | 4.30 | 4.06 | 4.12 | 4.12 | 0.98% | 19,773 |
| Nov 26, 2024 | 4.23 | 4.68 | 4.05 | 4.08 | 4.08 | -7.12% | 94,502 |
| Nov 25, 2024 | 4.66 | 4.90 | 4.24 | 4.39 | 4.39 | -10.53% | 172,936 |
| Nov 22, 2024 | 4.90 | 4.91 | 4.54 | 4.91 | 4.91 | 4.91% | 82,296 |
| Nov 21, 2024 | 4.41 | 4.99 | 4.41 | 4.68 | 4.68 | 2.18% | 123,991 |
| Nov 20, 2024 | 4.55 | 5.25 | 3.90 | 4.58 | 4.58 | -2.76% | 191,616 |
| Nov 19, 2024 | 4.69 | 5.02 | 4.50 | 4.71 | 4.71 | 1.29% | 101,136 |
| Nov 18, 2024 | 4.00 | 4.73 | 3.80 | 4.65 | 4.65 | 16.25% | 270,195 |
| Nov 15, 2024 | 4.80 | 5.06 | 3.96 | 4.00 | 4.00 | -10.87% | 150,702 |
| Nov 14, 2024 | 5.18 | 5.66 | 4.40 | 4.49 | 4.49 | -9.33% | 206,657 |
| Nov 13, 2024 | 6.20 | 6.20 | 4.75 | 4.95 | 4.95 | -14.66% | 279,396 |
| Nov 12, 2024 | 6.05 | 6.88 | 5.25 | 5.80 | 5.80 | -9.38% | 298,063 |
| Nov 11, 2024 | 6.53 | 6.57 | 6.02 | 6.40 | 6.40 | 1.27% | 35,756 |
| Nov 8, 2024 | 5.97 | 6.58 | 5.52 | 6.32 | 6.32 | 5.33% | 110,829 |
| Nov 7, 2024 | 6.31 | 6.45 | 5.85 | 6.00 | 6.00 | -3.54% | 149,351 |
| Nov 6, 2024 | 6.08 | 6.60 | 6.08 | 6.22 | 6.22 | -5.04% | 90,324 |
| Nov 5, 2024 | 4.84 | 6.74 | 4.84 | 6.55 | 6.55 | 34.77% | 255,475 |
| Nov 4, 2024 | 7.15 | 7.57 | 4.85 | 4.86 | 4.86 | -32.31% | 239,376 |
| Nov 1, 2024 | 7.23 | 7.60 | 6.88 | 7.18 | 7.18 | -0.55% | 121,972 |
| Oct 31, 2024 | 7.75 | 8.03 | 7.22 | 7.22 | 7.22 | -8.14% | 117,263 |
| Oct 30, 2024 | 7.99 | 8.75 | 7.50 | 7.86 | 7.86 | 2.88% | 548,271 |
| Oct 29, 2024 | 7.33 | 7.76 | 7.33 | 7.64 | 7.64 | 3.80% | 90,030 |
| Oct 28, 2024 | 8.25 | 8.25 | 7.35 | 7.36 | 7.36 | -10.90% | 147,703 |
| Oct 25, 2024 | 8.00 | 8.41 | 7.34 | 8.26 | 8.26 | 2.35% | 249,537 |
| Oct 24, 2024 | 7.50 | 8.10 | 7.10 | 8.07 | 8.07 | 8.61% | 112,568 |
| Oct 23, 2024 | 7.49 | 7.79 | 6.87 | 7.43 | 7.43 | -2.37% | 205,332 |
| Oct 22, 2024 | 7.77 | 8.38 | 6.26 | 7.61 | 7.61 | 2.42% | 262,135 |
| Oct 21, 2024 | 6.00 | 7.50 | 5.95 | 7.43 | 7.43 | 24.04% | 269,747 |
| Oct 18, 2024 | 5.31 | 6.14 | 5.02 | 5.99 | 5.99 | 12.81% | 162,107 |
| Oct 17, 2024 | 4.90 | 5.36 | 4.70 | 5.31 | 5.31 | 7.47% | 97,110 |
| Oct 16, 2024 | 4.71 | 4.99 | 4.64 | 4.94 | 4.94 | 2.09% | 40,128 |
| Oct 15, 2024 | 4.39 | 4.97 | 4.39 | 4.84 | 4.84 | 9.50% | 30,067 |
| Oct 14, 2024 | 4.57 | 4.68 | 4.18 | 4.42 | 4.42 | 3.03% | 125,028 |
| Oct 11, 2024 | 4.35 | 4.35 | 4.11 | 4.29 | 4.29 | -0.92% | 31,921 |
| Oct 10, 2024 | 4.80 | 4.97 | 4.30 | 4.33 | 4.33 | -6.88% | 53,767 |
| Oct 9, 2024 | 4.57 | 4.92 | 4.50 | 4.65 | 4.65 | 0.43% | 200,992 |
| Oct 8, 2024 | 5.09 | 5.38 | 4.60 | 4.63 | 4.63 | -10.96% | 498,314 |
| Oct 7, 2024 | 5.05 | 5.29 | 4.90 | 5.20 | 5.20 | 4.63% | 168,614 |
| Oct 4, 2024 | 5.11 | 5.20 | 4.92 | 4.97 | 4.97 | -3.87% | 92,208 |
| Oct 3, 2024 | 4.96 | 5.50 | 4.96 | 5.17 | 5.17 | 2.99% | 168,163 |
| Oct 2, 2024 | 5.19 | 5.61 | 4.95 | 5.02 | 5.02 | -6.86% | 194,768 |
| Oct 1, 2024 | 4.89 | 6.20 | 4.80 | 5.39 | 5.39 | 13.24% | 759,263 |
| Sep 30, 2024 | 4.67 | 5.05 | 4.67 | 4.76 | 4.76 | -2.06% | 104,238 |
| Sep 27, 2024 | 5.00 | 5.10 | 4.68 | 4.86 | 4.86 | -1.42% | 97,297 |