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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 23, 2024Jul 23, 2025Max ▾16 Sep14 Oct11 Nov9 Dec6 Jan3 Feb3 Mar31 Mar28 Apr26 May23 Jun21 JulSep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '2502.0004.0006.008.004.140

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.284.384.144.43-7.00%44,129
Jul 23, 20254.004.203.774.144.144.55%87,504
Jul 22, 20253.844.173.713.963.96-1.00%362,836
Jul 21, 20254.194.223.504.004.004.71%1,537,603
Jul 18, 20255.145.553.313.823.82-24.36%1,709,802
Jul 17, 20255.175.984.315.055.05-2.32%1,144,586
Jul 16, 20254.895.384.505.175.178.39%143,399
Jul 15, 20254.544.854.404.774.773.70%133,609
Jul 14, 20254.574.604.264.604.601.32%336,386
Jul 11, 20254.654.774.444.544.540.44%101,763
Jul 10, 20255.005.004.454.524.52-6.22%125,528
Jul 9, 20254.904.954.504.824.82-3.41%92,691
Jul 8, 20254.685.224.684.994.991.63%136,447
Jul 7, 20255.026.204.444.914.91-7.36%1,338,778
Jul 3, 20255.095.354.975.305.301.15%85,156
Jul 2, 20255.025.594.805.245.242.75%667,766
Jul 1, 20254.245.324.245.105.1014.09%404,960
Jun 30, 20253.704.653.704.474.4735.05%1,522,226
Jun 27, 20253.753.963.073.313.31-13.58%919,330
Jun 26, 20256.518.373.563.833.83-40.90%5,001,141
Jun 25, 20255.186.905.006.486.4826.07%3,747,084
Jun 24, 20255.225.555.045.145.14-3.02%379,201
Jun 23, 20255.245.844.965.305.301.15%203,967
Jun 20, 20255.025.504.935.245.240.19%389,612
Jun 18, 20255.055.305.015.235.23-0.95%110,630
Jun 17, 20255.385.384.905.285.281.54%233,304
Jun 16, 20255.375.754.805.205.207.66%727,352
Jun 13, 20255.135.164.624.834.83-6.40%309,015
Jun 12, 20254.805.304.805.165.162.58%263,048
Jun 11, 20254.505.534.505.035.039.35%389,955
Jun 10, 20254.404.603.904.604.605.26%745,181
Jun 9, 20254.585.063.804.374.37-11.18%707,891
Jun 6, 20255.805.804.504.924.92-11.51%608,606
Jun 5, 20255.287.504.745.565.565.10%2,196,746
Jun 4, 20255.495.494.695.295.292.03%547,281
Jun 3, 20254.655.964.215.195.199.16%1,559,828
Jun 2, 20254.184.953.194.754.7541.37%3,781,952
May 30, 20253.483.483.173.363.36-2.04%28,990
May 29, 20253.543.543.103.433.43-0.87%432,401
May 28, 20253.383.603.103.463.46-2.26%348,882
May 27, 20253.673.853.453.543.54-1.39%529,115
May 23, 20253.933.933.413.593.590.28%394,617
May 22, 20253.543.703.423.583.58-1.65%140,123
May 21, 20253.494.003.393.643.644.90%262,069
May 20, 20253.493.563.253.473.471.76%28,122
May 19, 20252.363.502.353.413.41-5.54%982,119
May 16, 20253.643.643.383.613.612.56%114,387
May 15, 20253.613.673.403.523.52-34,838
May 14, 20253.583.803.483.523.52-4.35%2,195,119
May 13, 20253.443.953.403.683.682.79%3,541,920